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
80,87 +0,04 (+0,05%) OURO
2.331,90 +1,10 (+0,05%) Bitcoin USD
61.996,06 +1.708,44 (+2,83%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240726C00050000 | 2024-06-17 3:25PM EDT | 50.00 | 27.93 | 27.05 | 31.05 | 0.00 | - | - | 4 | 81.05% |
| USO240726C00060000 | 2024-06-12 11:45AM EDT | 60.00 | 16.65 | 17.15 | 21.10 | 0.00 | - | - | 4 | 56.45% |
| USO240726C00066000 | 2024-06-12 9:34AM EDT | 66.00 | 11.23 | 11.20 | 15.25 | 0.00 | - | 3 | 2 | 83.35% |
| USO240726C00069000 | 2024-06-21 11:22AM EDT | 69.00 | 10.59 | 8.15 | 12.20 | 0.00 | - | 2 | 4 | 69.92% |
| USO240726C00070000 | 2024-06-21 1:33PM EDT | 70.00 | 9.16 | 7.55 | 11.30 | 0.00 | - | 5 | 23 | 67.14% |
| USO240726C00071000 | 2024-06-18 3:17PM EDT | 71.00 | 8.25 | 6.65 | 10.40 | 0.00 | - | 11 | 18 | 64.21% |
| USO240726C00072000 | 2024-06-12 9:32AM EDT | 72.00 | 5.65 | 7.30 | 7.65 | 0.00 | - | 3 | 4 | 34.57% |
| USO240726C00072500 | 2024-06-18 3:51PM EDT | 72.50 | 6.75 | 6.85 | 7.20 | 0.00 | - | 2 | 3 | 33.69% |
| USO240726C00073000 | 2024-06-20 3:16PM EDT | 73.00 | 7.19 | 6.40 | 6.75 | 0.00 | - | 1 | 5 | 32.76% |
| USO240726C00073500 | 2024-06-10 10:45AM EDT | 73.50 | 3.15 | 5.95 | 6.30 | 0.00 | - | 16 | 16 | 31.76% |
| USO240726C00074000 | 2024-06-17 2:15PM EDT | 74.00 | 4.75 | 5.55 | 5.90 | 0.00 | - | 9 | 15 | 31.42% |
| USO240726C00074500 | 2024-06-17 2:15PM EDT | 74.50 | 4.40 | 5.10 | 5.45 | 0.00 | - | 2 | 2 | 30.27% |
| USO240726C00075000 | 2024-06-24 10:20AM EDT | 75.00 | 5.15 | 4.70 | 5.00 | 0.00 | - | 4 | 17 | 29.05% |
| USO240726C00075500 | 2024-06-14 2:49PM EDT | 75.50 | 2.85 | 4.30 | 4.60 | 0.00 | - | 9 | 9 | 28.39% |
| USO240726C00076000 | 2024-06-25 3:39PM EDT | 76.00 | 4.07 | 3.95 | 4.20 | -0.70 | -14.68% | 6 | 95 | 27.61% |
| USO240726C00076500 | 2024-06-21 10:49AM EDT | 76.50 | 4.40 | 3.60 | 3.90 | 0.00 | - | 15 | 48 | 27.91% |
| USO240726C00077000 | 2024-06-25 2:58PM EDT | 77.00 | 3.33 | 3.25 | 3.50 | -0.69 | -17.16% | 3 | 23 | 26.86% |
| USO240726C00077500 | 2024-06-25 11:46AM EDT | 77.50 | 3.32 | 2.93 | 3.15 | +0.26 | +8.50% | 6 | 15 | 26.23% |
| USO240726C00078000 | 2024-06-25 3:01PM EDT | 78.00 | 2.75 | 2.61 | 2.82 | -0.55 | -16.67% | 8 | 55 | 25.68% |
| USO240726C00079000 | 2024-06-25 9:30AM EDT | 79.00 | 2.45 | 2.06 | 2.24 | -0.21 | -7.89% | 10 | 41 | 24.95% |
| USO240726C00080000 | 2024-06-25 12:47PM EDT | 80.00 | 1.70 | 1.61 | 1.76 | -0.43 | -20.19% | 11 | 174 | 24.56% |
| USO240726C00081000 | 2024-06-21 12:44PM EDT | 81.00 | 1.29 | 1.19 | 1.37 | 0.00 | - | 5 | 59 | 24.39% |
| USO240726C00082000 | 2024-06-24 12:32PM EDT | 82.00 | 1.15 | 0.93 | 1.03 | -0.11 | -8.73% | 1 | 44 | 24.05% |
| USO240726C00083000 | 2024-06-25 12:38PM EDT | 83.00 | 0.75 | 0.65 | 0.77 | -0.22 | -22.68% | 20 | 24 | 23.93% |
| USO240726C00084000 | 2024-06-24 9:43AM EDT | 84.00 | 0.61 | 0.48 | 0.59 | 0.00 | - | 2 | 122 | 24.22% |
| USO240726C00085000 | 2024-06-25 11:17AM EDT | 85.00 | 0.50 | 0.36 | 0.49 | -0.05 | -9.09% | 5 | 11 | 25.24% |
| USO240726C00090000 | 2024-06-21 10:23AM EDT | 90.00 | 0.24 | 0.08 | 0.23 | 0.00 | - | 1 | 1 | 30.52% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240726P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 0.27 | 0.04 | 0.25 | 0.00 | - | 1 | 10 | 43.56% |
| USO240726P00066500 | 2024-06-07 12:56PM EDT | 66.50 | 0.62 | 0.07 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| USO240726P00067000 | 2024-06-10 12:02PM EDT | 67.00 | 0.44 | 0.08 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| USO240726P00067500 | 2024-06-25 9:35AM EDT | 67.50 | 0.14 | 0.09 | 0.20 | -0.31 | -68.89% | 1 | 3 | 34.86% |
| USO240726P00068000 | 2024-06-20 10:28AM EDT | 68.00 | 0.16 | 0.11 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| USO240726P00068500 | 2024-06-13 11:23AM EDT | 68.50 | 0.38 | 0.12 | 0.24 | 0.00 | - | 2 | 15 | 33.59% |
| USO240726P00069000 | 2024-06-17 10:04AM EDT | 69.00 | 0.35 | 0.14 | 0.24 | 0.00 | - | 2 | 4 | 32.28% |
| USO240726P00069500 | 2024-06-21 10:16AM EDT | 69.50 | 0.20 | 0.15 | 0.28 | 0.00 | - | 1 | 3 | 32.13% |
| USO240726P00070000 | 2024-06-25 12:00PM EDT | 70.00 | 0.22 | 0.21 | 0.30 | -0.21 | -48.84% | 2 | 31 | 31.30% |
| USO240726P00071000 | 2024-06-18 11:15AM EDT | 71.00 | 0.35 | 0.23 | 0.35 | 0.00 | - | 8 | 2 | 29.74% |
| USO240726P00071500 | 2024-06-14 9:33AM EDT | 71.50 | 0.64 | 0.26 | 0.38 | 0.00 | - | - | 1 | 28.96% |
| USO240726P00072000 | 2024-06-24 1:03PM EDT | 72.00 | 0.30 | 0.31 | 0.42 | 0.00 | - | 18 | 271 | 28.32% |
| USO240726P00072500 | 2024-06-18 12:39PM EDT | 72.50 | 0.54 | 0.33 | 0.48 | 0.00 | - | 1 | 0 | 28.03% |
| USO240726P00073000 | 2024-06-25 11:20AM EDT | 73.00 | 0.37 | 0.40 | 0.52 | -0.04 | -9.76% | 1 | 259 | 27.20% |
| USO240726P00073500 | 2024-06-25 9:35AM EDT | 73.50 | 0.46 | 0.43 | 0.55 | +0.04 | +9.52% | 1 | 3 | 26.12% |
| USO240726P00074000 | 2024-06-24 1:03PM EDT | 74.00 | 0.47 | 0.51 | 0.66 | 0.00 | - | 6 | 29 | 26.32% |
| USO240726P00074500 | 2024-06-21 2:32PM EDT | 74.50 | 0.69 | 0.60 | 0.74 | 0.00 | - | 1 | 1 | 25.83% |
| USO240726P00075000 | 2024-06-25 2:31PM EDT | 75.00 | 0.74 | 0.68 | 0.83 | -0.12 | -13.95% | 7 | 175 | 25.34% |
| USO240726P00075500 | 2024-06-21 12:35PM EDT | 75.50 | 0.94 | 0.78 | 0.92 | 0.00 | - | 1 | 3 | 24.71% |
| USO240726P00076000 | 2024-06-25 3:59PM EDT | 76.00 | 1.03 | 0.88 | 1.05 | +0.21 | +25.61% | 3 | 144 | 24.46% |
| USO240726P00076500 | 2024-06-25 2:29PM EDT | 76.50 | 1.09 | 1.04 | 1.18 | +0.01 | +0.93% | 5 | 39 | 24.05% |
| USO240726P00077000 | 2024-06-25 11:20AM EDT | 77.00 | 1.02 | 1.17 | 1.33 | -0.21 | -17.07% | 1 | 10 | 23.71% |
| USO240726P00077500 | 2024-06-20 3:19PM EDT | 77.50 | 1.30 | 1.38 | 1.49 | 0.00 | - | 10 | 30 | 23.29% |
| USO240726P00078000 | 2024-06-25 10:51AM EDT | 78.00 | 1.44 | 1.54 | 1.68 | -0.18 | -11.11% | 3 | 12 | 23.02% |
| USO240726P00079000 | 2024-06-25 3:54PM EDT | 79.00 | 2.07 | 1.98 | 2.12 | +0.32 | +18.29% | 4 | 13 | 22.56% |
| USO240726P00080000 | 2024-06-25 12:44PM EDT | 80.00 | 2.50 | 2.46 | 2.65 | +0.20 | +8.70% | 12 | 11 | 22.24% |
| USO240726P00081000 | 2024-06-21 11:05AM EDT | 81.00 | 2.92 | 3.10 | 3.25 | 0.00 | - | 5 | 10 | 21.85% |
| USO240726P00082000 | 2024-06-24 10:14AM EDT | 82.00 | 3.65 | 3.70 | 4.00 | 0.00 | - | 1 | 19 | 22.41% |
© 2024 Yahoo. Todos os direitos reservados.