Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,85 +0,31 (+0,38%) OURO
2.337,20 -2,40 (-0,10%) Bitcoin USD
63.531,33 +2.682,77 (+4,41%)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240802C00055000 | 2024-06-14 10:54AM EDT | 55.00 | 21.74 | 22.80 | 26.80 | 0.00 | - | - | 2 | 69.34% |
| USO240802C00069000 | 2024-06-28 11:00AM EDT | 69.00 | 10.88 | 8.95 | 13.05 | +10.88 | - | 3 | 1 | 72.19% |
| USO240802C00070000 | 2024-06-18 11:51AM EDT | 70.00 | 9.03 | 7.95 | 12.00 | 0.00 | - | - | 4 | 67.41% |
| USO240802C00072500 | 2024-06-24 10:59AM EDT | 72.50 | 7.45 | 7.55 | 7.95 | +7.45 | - | - | 8 | 35.60% |
| USO240802C00074000 | 2024-06-28 9:38AM EDT | 74.00 | 6.67 | 6.25 | 6.60 | +2.36 | +54.76% | 1 | 12 | 32.76% |
| USO240802C00074500 | 2024-06-27 10:07AM EDT | 74.50 | 6.15 | 5.80 | 6.20 | 0.00 | - | 1 | 9 | 32.37% |
| USO240802C00075000 | 2024-06-21 11:17AM EDT | 75.00 | 5.48 | 5.40 | 5.75 | 0.00 | - | 4 | 54 | 31.23% |
| USO240802C00076000 | 2024-06-27 3:24PM EDT | 76.00 | 5.16 | 4.65 | 5.00 | +5.16 | - | - | 8 | 30.59% |
| USO240802C00076500 | 2024-06-26 1:41PM EDT | 76.50 | 4.50 | 4.25 | 4.55 | 0.00 | - | 1 | 22 | 29.18% |
| USO240802C00077000 | 2024-06-25 10:56AM EDT | 77.00 | 4.19 | 3.90 | 4.20 | 0.00 | - | 1 | 11 | 28.86% |
| USO240802C00078000 | 2024-06-27 9:56AM EDT | 78.00 | 3.45 | 3.25 | 3.55 | 0.00 | - | 4 | 25 | 28.37% |
| USO240802C00078500 | 2024-06-28 10:57AM EDT | 78.50 | 3.00 | 2.99 | 3.25 | -0.40 | -11.76% | 10 | 12 | 28.15% |
| USO240802C00079000 | 2024-06-27 12:54PM EDT | 79.00 | 2.83 | 2.71 | 2.91 | 0.00 | - | 17 | 74 | 27.39% |
| USO240802C00079500 | 2024-06-28 3:57PM EDT | 79.50 | 2.55 | 2.45 | 2.64 | +0.25 | +10.87% | 174 | 58 | 27.20% |
| USO240802C00080000 | 2024-06-28 10:33AM EDT | 80.00 | 2.02 | 2.20 | 2.44 | -0.17 | -7.76% | 401 | 1,017 | 27.59% |
| USO240802C00080500 | 2024-06-28 12:42PM EDT | 80.50 | 2.03 | 1.98 | 2.16 | +0.03 | +1.50% | 5 | 1 | 26.98% |
| USO240802C00081000 | 2024-06-26 10:25AM EDT | 81.00 | 1.65 | 1.76 | 1.95 | +1.65 | - | - | 100 | 26.93% |
| USO240802C00081500 | 2024-06-26 12:56PM EDT | 81.50 | 1.43 | 1.58 | 1.76 | 0.00 | - | 1 | 17 | 26.95% |
| USO240802C00082000 | 2024-06-28 2:43PM EDT | 82.00 | 1.41 | 1.40 | 1.58 | -0.10 | -6.62% | 4 | 20 | 26.93% |
| USO240802C00082500 | 2024-06-25 10:36AM EDT | 82.50 | 1.30 | 1.24 | 1.42 | 0.00 | - | 10 | 13 | 26.98% |
| USO240802C00083000 | 2024-06-28 2:43PM EDT | 83.00 | 1.13 | 1.10 | 1.28 | +0.08 | +7.62% | 1 | 15 | 27.10% |
| USO240802C00084000 | 2024-06-28 12:56PM EDT | 84.00 | 0.89 | 0.87 | 1.03 | -0.06 | -6.32% | 1 | 17 | 27.30% |
| USO240802C00085000 | 2024-06-28 12:06PM EDT | 85.00 | 0.77 | 0.70 | 0.84 | +0.02 | +2.67% | 2 | 44 | 27.71% |
| USO240802C00090000 | 2024-06-28 12:56PM EDT | 90.00 | 0.26 | 0.23 | 0.38 | +0.08 | +44.44% | 1 | 11 | 31.79% |
| USO240802C00095000 | 2024-06-24 1:01PM EDT | 95.00 | 0.15 | 0.11 | 0.24 | +0.15 | - | - | 1 | 37.35% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240802P00060000 | 2024-06-28 1:24PM EDT | 60.00 | 0.07 | 0.00 | 0.15 | -0.07 | -50.00% | 1 | 2 | 51.95% |
| USO240802P00065000 | 2024-06-18 3:31PM EDT | 65.00 | 0.17 | 0.04 | 0.25 | 0.00 | - | - | 1 | 43.65% |
| USO240802P00067000 | 2024-06-20 11:09AM EDT | 67.00 | 0.18 | 0.07 | 0.25 | 0.00 | - | 6 | 0 | 38.33% |
| USO240802P00068000 | 2024-06-24 1:50PM EDT | 68.00 | 0.19 | 0.09 | 0.25 | 0.00 | - | 1 | 2 | 35.74% |
| USO240802P00069000 | 2024-06-28 1:24PM EDT | 69.00 | 0.19 | 0.13 | 0.24 | -0.06 | -24.00% | 1 | 3 | 32.76% |
| USO240802P00070000 | 2024-06-28 2:43PM EDT | 70.00 | 0.23 | 0.17 | 0.30 | -0.11 | -32.35% | 1 | 5 | 31.89% |
| USO240802P00070500 | 2024-06-20 3:46PM EDT | 70.50 | 0.32 | 0.19 | 0.33 | 0.00 | - | 4 | 6 | 31.35% |
| USO240802P00071000 | 2024-06-28 2:43PM EDT | 71.00 | 0.28 | 0.22 | 0.36 | -0.09 | -24.32% | 1 | 21 | 30.71% |
| USO240802P00071500 | 2024-06-17 2:11PM EDT | 71.50 | 0.66 | 0.25 | 0.39 | 0.00 | - | 1 | 3 | 29.98% |
| USO240802P00072000 | 2024-06-28 10:52AM EDT | 72.00 | 0.37 | 0.29 | 0.44 | -0.40 | -51.95% | 4 | 21 | 29.64% |
| USO240802P00072500 | 2024-06-18 10:33AM EDT | 72.50 | 0.61 | 0.32 | 0.48 | 0.00 | - | 20 | 23 | 28.96% |
| USO240802P00073000 | 2024-06-20 1:14PM EDT | 73.00 | 0.55 | 0.38 | 0.53 | 0.00 | - | - | 81 | 28.42% |
| USO240802P00073500 | 2024-06-28 11:37AM EDT | 73.50 | 0.52 | 0.44 | 0.60 | -0.18 | -25.71% | 4 | 4 | 28.10% |
| USO240802P00074000 | 2024-06-26 12:23PM EDT | 74.00 | 0.74 | 0.50 | 0.66 | 0.00 | - | 2 | 3 | 27.49% |
| USO240802P00075000 | 2024-06-28 3:59PM EDT | 75.00 | 0.74 | 0.65 | 0.82 | -0.03 | -3.90% | 5 | 29 | 26.59% |
| USO240802P00075500 | 2024-06-26 9:58AM EDT | 75.50 | 1.00 | 0.76 | 0.93 | 0.00 | - | 1 | 2 | 26.37% |
| USO240802P00076000 | 2024-06-28 3:59PM EDT | 76.00 | 0.94 | 0.87 | 1.05 | +0.04 | +4.44% | 3 | 105 | 26.12% |
| USO240802P00076500 | 2024-06-28 12:07PM EDT | 76.50 | 1.01 | 1.00 | 1.18 | -0.07 | -6.48% | 1 | 7 | 25.83% |
| USO240802P00077000 | 2024-06-28 12:56PM EDT | 77.00 | 1.24 | 1.14 | 1.31 | -0.08 | -6.06% | 1 | 16 | 25.39% |
| USO240802P00077500 | 2024-06-24 9:42AM EDT | 77.50 | 1.64 | 1.30 | 1.48 | 0.00 | - | 1 | 2 | 25.27% |
| USO240802P00078000 | 2024-06-28 11:37AM EDT | 78.00 | 1.62 | 1.48 | 1.65 | -0.20 | -10.99% | 7 | 32 | 24.98% |
| USO240802P00078500 | 2024-06-28 10:50AM EDT | 78.50 | 1.81 | 1.67 | 1.85 | +0.21 | +13.12% | 1 | 15 | 24.85% |
| USO240802P00079000 | 2024-06-28 12:56PM EDT | 79.00 | 1.97 | 1.89 | 2.07 | -0.23 | -10.45% | 4 | 42 | 24.76% |
| USO240802P00079500 | 2024-06-28 3:43PM EDT | 79.50 | 2.23 | 2.09 | 2.30 | +2.23 | - | 165 | 10 | 24.59% |
| USO240802P00080000 | 2024-06-24 9:39AM EDT | 80.00 | 2.75 | 2.33 | 2.55 | 0.00 | - | 6 | 2 | 24.44% |
| USO240802P00081000 | 2024-06-27 3:21PM EDT | 81.00 | 2.83 | 2.92 | 3.15 | 0.00 | - | 300 | 300 | 24.71% |
| USO240802P00082000 | 2024-06-28 10:52AM EDT | 82.00 | 3.75 | 3.55 | 3.80 | +3.75 | - | 1 | 0 | 24.83% |
© 2024 Yahoo. Todos os direitos reservados.