Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
80,84 +0,01 (+0,01%) OURO
2.330,70 -0,10 (-0,00%) Bitcoin USD
61.908,93 +1.522,09 (+2,52%)
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240712C00060000 | 2024-06-24 3:57PM EDT | 60.00 | 19.75 | 17.05 | 21.05 | 0.00 | - | 2 | 2 | 70.51% |
| USO240712C00069000 | 2024-06-17 9:45AM EDT | 69.00 | 8.16 | 8.75 | 11.60 | 0.00 | - | 2 | 3 | 82.28% |
| USO240712C00070000 | 2024-06-10 11:20AM EDT | 70.00 | 5.37 | 7.35 | 10.90 | 0.00 | - | 1 | 2 | 82.96% |
| USO240712C00071000 | 2024-06-10 11:23AM EDT | 71.00 | 4.65 | 7.00 | 9.40 | 0.00 | - | 2 | 80 | 67.63% |
| USO240712C00071500 | 2024-06-06 3:32PM EDT | 71.50 | 3.46 | 6.15 | 9.65 | 0.00 | - | 9 | 23 | 79.27% |
| USO240712C00072000 | 2024-06-20 11:24AM EDT | 72.00 | 6.90 | 5.65 | 8.90 | 0.00 | - | 5 | 65 | 71.85% |
| USO240712C00072500 | 2024-06-17 10:26AM EDT | 72.50 | 4.98 | 5.65 | 8.60 | 0.00 | - | 5 | 4 | 72.63% |
| USO240712C00073000 | 2024-06-20 11:36AM EDT | 73.00 | 6.40 | 5.70 | 7.05 | 0.00 | - | 5 | 103 | 50.39% |
| USO240712C00073500 | 2024-06-21 2:51PM EDT | 73.50 | 5.54 | 4.35 | 6.90 | 0.00 | - | 11 | 14 | 54.44% |
| USO240712C00074000 | 2024-06-25 12:07PM EDT | 74.00 | 5.55 | 5.10 | 5.40 | +0.45 | +8.82% | 2 | 5 | 31.93% |
| USO240712C00074500 | 2024-06-14 11:17AM EDT | 74.50 | 2.88 | 4.70 | 4.95 | 0.00 | - | 2 | 2 | 30.86% |
| USO240712C00075000 | 2024-06-24 3:54PM EDT | 75.00 | 5.17 | 4.25 | 4.55 | 0.00 | - | 3 | 41 | 30.66% |
| USO240712C00075500 | 2024-06-25 11:06AM EDT | 75.50 | 4.62 | 3.80 | 4.05 | +0.32 | +7.44% | 1 | 9 | 28.32% |
| USO240712C00076000 | 2024-06-18 1:20PM EDT | 76.00 | 3.31 | 3.40 | 3.65 | 0.00 | - | 12 | 24 | 27.74% |
| USO240712C00076500 | 2024-06-20 9:53AM EDT | 76.50 | 3.60 | 3.00 | 3.25 | 0.00 | - | 1 | 21 | 26.93% |
| USO240712C00077000 | 2024-06-21 2:11PM EDT | 77.00 | 2.68 | 2.65 | 2.84 | 0.00 | - | 1 | 64 | 25.73% |
| USO240712C00077500 | 2024-06-25 1:04PM EDT | 77.50 | 2.50 | 2.31 | 2.48 | -0.50 | -16.67% | 4 | 77 | 25.07% |
| USO240712C00078000 | 2024-06-24 3:05PM EDT | 78.00 | 2.65 | 1.99 | 2.15 | 0.00 | - | 25 | 87 | 24.61% |
| USO240712C00078500 | 2024-06-25 3:33PM EDT | 78.50 | 1.74 | 1.70 | 1.83 | -0.57 | -24.68% | 10 | 12 | 23.93% |
| USO240712C00079000 | 2024-06-25 2:57PM EDT | 79.00 | 1.48 | 1.43 | 1.57 | -0.52 | -26.00% | 4 | 83 | 23.83% |
| USO240712C00079500 | 2024-06-24 12:12PM EDT | 79.50 | 1.36 | 1.19 | 1.33 | -0.32 | -19.05% | 1 | 19 | 23.63% |
| USO240712C00080000 | 2024-06-25 2:46PM EDT | 80.00 | 1.00 | 0.98 | 1.11 | -0.51 | -33.77% | 1 | 34 | 23.39% |
| USO240712C00080500 | 2024-06-25 3:23PM EDT | 80.50 | 0.82 | 0.80 | 0.92 | -0.36 | -30.51% | 10 | 13 | 23.24% |
| USO240712C00081000 | 2024-06-25 3:33PM EDT | 81.00 | 0.69 | 0.64 | 0.76 | -0.34 | -33.01% | 10 | 22 | 23.17% |
| USO240712C00081500 | 2024-06-24 11:48AM EDT | 81.50 | 0.85 | 0.52 | 0.62 | 0.00 | - | 1 | 21 | 23.10% |
| USO240712C00082000 | 2024-06-25 12:17PM EDT | 82.00 | 0.54 | 0.41 | 0.52 | -0.16 | -22.86% | 12 | 15 | 23.39% |
| USO240712C00082500 | 2024-06-11 9:30AM EDT | 82.50 | 0.37 | 0.33 | 0.41 | 0.00 | - | 1 | 0 | 23.15% |
| USO240712C00083000 | 2024-06-25 3:33PM EDT | 83.00 | 0.30 | 0.26 | 0.36 | -0.17 | -36.17% | 10 | 34 | 23.93% |
| USO240712C00085000 | 2024-06-25 11:36AM EDT | 85.00 | 0.19 | 0.10 | 0.20 | +0.03 | +18.75% | 1 | 2 | 26.07% |
| USO240712C00086000 | 2024-06-24 3:26PM EDT | 86.00 | 0.15 | 0.07 | 0.18 | 0.00 | - | 2 | 5 | 28.32% |
| USO240712C00090000 | 2024-06-21 3:43PM EDT | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 41.99% |
| USO240712C00100000 | 2024-06-21 3:55PM EDT | 100.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 21 | 21 | 58.01% |
| USO240712C00110000 | 2024-06-21 2:59PM EDT | 110.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 40 | 40 | 76.37% |
Opções de vendapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240712P00060000 | 2024-06-20 10:15AM EDT | 60.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 68.36% |
| USO240712P00065000 | 2024-06-17 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 26 | 51.07% |
| USO240712P00066000 | 2024-06-07 3:36PM EDT | 66.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.64% |
| USO240712P00067500 | 2024-06-18 11:53AM EDT | 67.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 49.51% |
| USO240712P00069000 | 2024-06-18 3:56PM EDT | 69.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 1 | 17 | 43.99% |
| USO240712P00070000 | 2024-06-18 9:44AM EDT | 70.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 11 | 77 | 40.33% |
| USO240712P00071000 | 2024-06-21 2:42PM EDT | 71.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 4 | 113 | 36.62% |
| USO240712P00071500 | 2024-06-21 12:47PM EDT | 71.50 | 0.15 | 0.07 | 0.19 | 0.00 | - | 3 | 200 | 32.42% |
| USO240712P00072000 | 2024-06-17 2:43PM EDT | 72.00 | 0.27 | 0.09 | 0.23 | 0.00 | - | 3 | 114 | 32.23% |
| USO240712P00072500 | 2024-06-24 9:36AM EDT | 72.50 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 211 | 29.30% |
| USO240712P00073000 | 2024-06-20 1:43PM EDT | 73.00 | 0.21 | 0.13 | 0.24 | 0.00 | - | 1 | 15 | 28.86% |
| USO240712P00073500 | 2024-06-18 9:44AM EDT | 73.50 | 0.39 | 0.16 | 0.25 | 0.00 | - | 10 | 1 | 27.30% |
| USO240712P00074000 | 2024-06-24 3:26PM EDT | 74.00 | 0.17 | 0.19 | 0.29 | 0.00 | - | 2 | 160 | 26.56% |
| USO240712P00074500 | 2024-06-18 12:37PM EDT | 74.50 | 0.55 | 0.24 | 0.35 | 0.00 | - | 1 | 4 | 26.17% |
| USO240712P00075000 | 2024-06-25 12:44PM EDT | 75.00 | 0.32 | 0.30 | 0.40 | +0.07 | +28.00% | 1 | 50 | 25.29% |
| USO240712P00075500 | 2024-06-21 3:53PM EDT | 75.50 | 0.49 | 0.36 | 0.46 | 0.00 | - | 1 | 41 | 24.46% |
| USO240712P00076000 | 2024-06-21 11:01AM EDT | 76.00 | 0.48 | 0.45 | 0.56 | 0.00 | - | 5 | 47 | 24.17% |
| USO240712P00076500 | 2024-06-21 3:52PM EDT | 76.50 | 0.74 | 0.55 | 0.65 | 0.00 | - | 9 | 19 | 23.41% |
| USO240712P00077000 | 2024-06-24 2:03PM EDT | 77.00 | 0.56 | 0.66 | 0.78 | 0.00 | - | 1 | 12 | 23.07% |
| USO240712P00077500 | 2024-06-25 3:23PM EDT | 77.50 | 0.88 | 0.80 | 0.93 | -0.21 | -19.27% | 1 | 21 | 22.71% |
| USO240712P00078000 | 2024-06-25 3:16PM EDT | 78.00 | 1.10 | 0.99 | 1.11 | +0.30 | +37.50% | 57 | 9 | 22.46% |
| USO240712P00078500 | 2024-06-18 9:48AM EDT | 78.50 | 1.85 | 1.19 | 1.31 | 0.00 | - | - | 2 | 22.17% |
| USO240712P00079000 | 2024-06-25 2:54PM EDT | 79.00 | 1.48 | 1.43 | 1.55 | +0.32 | +27.59% | 6 | 10 | 22.07% |
| USO240712P00079500 | 2024-06-21 9:52AM EDT | 79.50 | 1.64 | 1.65 | 1.80 | 0.00 | - | 1 | 5 | 21.73% |
| USO240712P00080000 | 2024-06-21 1:34PM EDT | 80.00 | 2.25 | 1.93 | 2.09 | 0.00 | - | 13 | 11 | 21.58% |
| USO240712P00081500 | 2024-06-21 12:14PM EDT | 81.50 | 3.10 | 2.94 | 3.20 | 0.00 | - | 18 | 18 | 22.73% |
| USO240712P00082000 | 2024-06-20 1:17PM EDT | 82.00 | 3.25 | 3.35 | 3.60 | 0.00 | - | - | 4 | 23.00% |
© 2024 Yahoo. Todos os direitos reservados.