Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.451,56 +97,49 (+0,16%)
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO260116C00035000 | 2024-05-07 11:24AM EDT | 35.00 | 42.00 | 41.05 | 45.45 | 0.00 | - | 1 | 66 | 62.54% |
| USO260116C00040000 | 2024-05-13 1:53PM EDT | 40.00 | 39.10 | 36.50 | 41.45 | 0.00 | - | 1 | 64 | 59.51% |
| USO260116C00045000 | 2024-02-14 4:44PM EDT | 45.00 | 31.21 | 33.45 | 37.00 | 0.00 | - | 2 | 1 | 54.00% |
| USO260116C00050000 | 2024-04-04 2:00PM EDT | 50.00 | 35.73 | 28.10 | 31.30 | 0.00 | - | 2 | 14 | 43.46% |
| USO260116C00055000 | 2024-03-13 10:14AM EDT | 55.00 | 24.92 | 31.10 | 35.80 | 0.00 | - | 2 | 5 | 62.92% |
| USO260116C00060000 | 2024-04-17 1:09PM EDT | 60.00 | 26.75 | 22.30 | 26.20 | 0.00 | - | 2 | 24 | 47.22% |
| USO260116C00065000 | 2024-04-30 12:54PM EDT | 65.00 | 22.17 | 19.45 | 22.80 | 0.00 | - | 1 | 142 | 44.75% |
| USO260116C00066000 | 2024-01-22 10:37AM EDT | 66.00 | 17.00 | 15.85 | 20.85 | 0.00 | - | 1 | 11 | 40.48% |
| USO260116C00067000 | 2024-05-03 10:45AM EDT | 67.00 | 18.50 | 17.20 | 21.55 | 0.00 | - | 2 | 52 | 43.98% |
| USO260116C00068000 | 2024-02-07 3:28PM EDT | 68.00 | 15.50 | 16.00 | 20.30 | 0.00 | - | 1 | 1 | 41.77% |
| USO260116C00069000 | 2024-04-11 3:25PM EDT | 69.00 | 21.98 | 14.70 | 18.25 | 0.00 | - | 422 | 191 | 37.35% |
| USO260116C00070000 | 2024-05-10 9:42AM EDT | 70.00 | 17.70 | 16.40 | 19.55 | 0.00 | - | 19 | 248 | 42.32% |
| USO260116C00071000 | 2023-10-05 11:52AM EDT | 71.00 | 19.75 | 17.00 | 21.10 | 0.00 | - | - | 2 | 47.86% |
| USO260116C00072000 | 2024-02-27 10:50AM EDT | 72.00 | 16.54 | 16.35 | 20.55 | 0.00 | - | 12 | 22 | 47.52% |
| USO260116C00073000 | 2024-04-11 3:58PM EDT | 73.00 | 22.05 | 12.85 | 15.90 | 0.00 | - | 110 | 110 | 36.10% |
| USO260116C00074000 | 2024-05-15 10:10AM EDT | 74.00 | 14.00 | 13.90 | 17.30 | 0.00 | - | 3 | 115 | 41.01% |
| USO260116C00075000 | 2024-05-15 9:45AM EDT | 75.00 | 14.50 | 13.55 | 17.05 | +1.50 | +11.54% | 1 | 49 | 41.46% |
| USO260116C00076000 | 2024-05-16 12:36PM EDT | 76.00 | 13.80 | 13.90 | 15.25 | 0.00 | - | 12 | 15 | 37.81% |
| USO260116C00077000 | 2024-04-25 3:53PM EDT | 77.00 | 17.00 | 12.65 | 16.00 | 0.00 | - | 1 | 8 | 40.82% |
| USO260116C00078000 | 2024-05-09 3:31PM EDT | 78.00 | 13.10 | 12.20 | 14.90 | 0.00 | - | 1 | 8 | 38.99% |
| USO260116C00079000 | 2024-04-22 11:51AM EDT | 79.00 | 16.40 | 11.65 | 15.00 | 0.00 | - | - | 1 | 40.24% |
| USO260116C00080000 | 2024-05-17 11:44AM EDT | 80.00 | 12.50 | 11.90 | 13.00 | +1.50 | +13.64% | 1 | 40 | 36.08% |
| USO260116C00081000 | 2024-05-07 10:43AM EDT | 81.00 | 10.65 | 10.85 | 13.40 | 0.00 | - | 1 | 20 | 38.04% |
| USO260116C00082000 | 2024-05-14 12:19PM EDT | 82.00 | 10.20 | 10.50 | 12.95 | 0.00 | - | 1 | 2 | 37.81% |
| USO260116C00083000 | 2024-04-05 11:48AM EDT | 83.00 | 15.78 | 9.00 | 10.50 | 0.00 | - | 1 | 1 | 32.50% |
| USO260116C00084000 | 2024-05-06 10:10AM EDT | 84.00 | 9.89 | 10.10 | 12.10 | 0.00 | - | 10 | 10 | 37.41% |
| USO260116C00085000 | 2024-05-15 10:23AM EDT | 85.00 | 9.00 | 9.50 | 11.65 | 0.00 | - | 1 | 32 | 37.11% |
| USO260116C00086000 | 2024-04-15 3:36PM EDT | 86.00 | 13.75 | 7.20 | 10.55 | 0.00 | - | 1 | 2 | 35.15% |
| USO260116C00089000 | 2023-11-16 11:29AM EDT | 89.00 | 9.50 | 6.20 | 10.00 | 0.00 | - | - | 1 | 36.08% |
| USO260116C00090000 | 2024-05-09 1:11PM EDT | 90.00 | 7.93 | 7.90 | 9.35 | 0.00 | - | 1 | 13 | 35.16% |
| USO260116C00095000 | 2024-05-07 3:40PM EDT | 95.00 | 6.31 | 6.35 | 8.15 | 0.00 | - | 3 | 14 | 35.47% |
| USO260116C00100000 | 2024-05-16 9:56AM EDT | 100.00 | 5.20 | 5.15 | 6.20 | 0.00 | - | 1 | 70 | 33.29% |
| USO260116C00105000 | 2024-05-01 2:56PM EDT | 105.00 | 5.05 | 4.15 | 5.00 | 0.00 | - | 10 | 30 | 32.56% |
| USO260116C00110000 | 2024-03-01 11:37AM EDT | 110.00 | 4.50 | 2.94 | 6.05 | 0.00 | - | 1 | 4 | 37.98% |
| USO260116C00115000 | 2024-05-01 11:11AM EDT | 115.00 | 3.50 | 2.74 | 4.25 | 0.00 | - | 3 | 58 | 34.84% |
| USO260116C00120000 | 2024-05-17 3:15PM EDT | 120.00 | 2.48 | 2.19 | 2.98 | +0.08 | +3.33% | 4 | 149 | 32.54% |
Opciones de ventapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO260116P00035000 | 2024-05-17 2:54PM EDT | 35.00 | 0.82 | 0.77 | 0.97 | -0.35 | -29.91% | 58 | 156 | 42.82% |
| USO260116P00040000 | 2024-05-10 2:33PM EDT | 40.00 | 1.13 | 0.77 | 1.56 | 0.00 | - | 78 | 567 | 41.50% |
| USO260116P00045000 | 2024-05-17 12:51PM EDT | 45.00 | 1.85 | 1.60 | 2.00 | +0.12 | +6.94% | 1 | 268 | 38.20% |
| USO260116P00050000 | 2024-05-10 1:49PM EDT | 50.00 | 2.49 | 2.05 | 3.05 | 0.00 | - | 2 | 26 | 37.67% |
| USO260116P00055000 | 2024-04-17 10:49AM EDT | 55.00 | 3.50 | 2.65 | 4.05 | 0.00 | - | 1 | 11 | 35.83% |
| USO260116P00060000 | 2024-05-17 1:06PM EDT | 60.00 | 4.73 | 4.20 | 5.45 | -0.07 | -1.46% | 2 | 550 | 34.73% |
| USO260116P00065000 | 2024-05-15 10:13AM EDT | 65.00 | 6.47 | 5.50 | 6.35 | 0.00 | - | 10 | 311 | 31.31% |
| USO260116P00066000 | 2024-03-14 12:05PM EDT | 66.00 | 7.82 | 3.55 | 6.65 | 0.00 | - | 3 | 1 | 30.95% |
| USO260116P00067000 | 2024-04-23 9:30AM EDT | 67.00 | 6.59 | 5.75 | 7.65 | 0.00 | - | 2 | 187 | 32.61% |
| USO260116P00068000 | 2024-05-07 3:49PM EDT | 68.00 | 6.90 | 6.10 | 8.10 | 0.00 | - | 4 | 146 | 32.58% |
| USO260116P00069000 | 2024-05-16 1:05PM EDT | 69.00 | 7.60 | 6.35 | 8.25 | 0.00 | - | 1 | 1 | 31.67% |
| USO260116P00070000 | 2024-03-18 1:06PM EDT | 70.00 | 8.79 | 7.15 | 9.25 | 0.00 | - | 1 | 16 | 33.10% |
| USO260116P00071000 | 2023-09-13 12:38PM EDT | 71.00 | 10.65 | 10.00 | 14.35 | 0.00 | - | - | 0 | 45.73% |
| USO260116P00072000 | 2023-12-01 10:31AM EDT | 72.00 | 13.37 | 12.85 | 16.90 | 0.00 | - | 5 | 3 | 51.19% |
| USO260116P00073000 | 2024-03-20 11:50AM EDT | 73.00 | 9.57 | 8.40 | 10.30 | 0.00 | - | - | 1 | 31.77% |
| USO260116P00075000 | 2024-05-15 12:31PM EDT | 75.00 | 10.00 | 9.00 | 9.90 | 0.00 | - | 1 | 273 | 27.89% |
| USO260116P00076000 | 2024-03-20 1:16PM EDT | 76.00 | 11.09 | 9.15 | 11.25 | 0.00 | - | - | 1 | 29.96% |
| USO260116P00077000 | 2024-03-20 12:54PM EDT | 77.00 | 11.40 | 9.65 | 12.05 | 0.00 | - | 1 | 3 | 30.55% |
| USO260116P00078000 | 2024-04-22 10:06AM EDT | 78.00 | 11.40 | 9.90 | 12.85 | 0.00 | - | 1 | 51 | 31.10% |
| USO260116P00079000 | 2023-12-21 11:24AM EDT | 79.00 | 18.25 | 16.25 | 19.90 | 0.00 | - | 61 | 3 | 47.72% |
| USO260116P00080000 | 2024-05-15 10:00AM EDT | 80.00 | 12.91 | 10.90 | 13.05 | 0.00 | - | 1 | 91 | 28.55% |
| USO260116P00081000 | 2024-05-08 3:29PM EDT | 81.00 | 12.15 | 11.15 | 13.75 | 0.00 | - | 1 | 38 | 28.75% |
| USO260116P00082000 | 2024-04-17 2:23PM EDT | 82.00 | 12.82 | 11.65 | 14.50 | 0.00 | - | 1 | 15 | 29.05% |
| USO260116P00083000 | 2024-05-14 10:56AM EDT | 83.00 | 13.78 | 11.90 | 14.40 | 0.00 | - | 1 | 9 | 27.17% |
| USO260116P00084000 | 2024-05-17 9:32AM EDT | 84.00 | 14.01 | 12.90 | 15.25 | +1.57 | +12.62% | 1 | 6 | 27.65% |
| USO260116P00087000 | 2023-09-13 12:38PM EDT | 87.00 | 17.55 | 18.00 | 22.25 | 0.00 | - | - | 1 | 40.19% |
| USO260116P00088000 | 2023-09-13 12:37PM EDT | 88.00 | 18.10 | 18.50 | 22.60 | 0.00 | - | - | 1 | 39.33% |
| USO260116P00090000 | 2024-04-04 10:44AM EDT | 90.00 | 16.00 | 17.45 | 19.25 | 0.00 | - | 1 | 14 | 27.16% |
| USO260116P00095000 | 2024-03-18 1:50PM EDT | 95.00 | 21.43 | 19.40 | 22.00 | 0.00 | - | - | 10 | 24.24% |
| USO260116P00100000 | 2024-04-10 9:52AM EDT | 100.00 | 22.31 | 24.10 | 27.55 | 0.00 | - | 11 | 4 | 28.64% |
| USO260116P00120000 | 2024-03-27 9:52AM EDT | 120.00 | 44.03 | 37.00 | 41.90 | 0.00 | - | 8 | 48 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.