Mercado abrirá em 8 h 44 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.417,70 -8,20 (-0,34%) Bitcoin USD
69.833,17 -1.275,80 (-1,79%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117C00030000 | 2024-05-14 12:29PM EDT | 30.00 | 45.35 | 44.50 | 48.40 | 0.00 | - | 4 | 43 | 61.72% |
| USO250117C00035000 | 2024-03-15 10:41AM EDT | 35.00 | 41.60 | 44.65 | 48.85 | 0.00 | - | 22 | 86 | 119.24% |
| USO250117C00040000 | 2024-04-16 10:42AM EDT | 40.00 | 41.65 | 35.80 | 39.70 | 0.00 | - | 5 | 189 | 65.63% |
| USO250117C00045000 | 2024-04-03 12:30PM EDT | 45.00 | 37.58 | 29.60 | 33.30 | 0.00 | - | 1 | 18 | 61.30% |
| USO250117C00050000 | 2024-05-15 10:04AM EDT | 50.00 | 25.40 | 26.00 | 29.50 | 0.00 | - | 1 | 154 | 61.22% |
| USO250117C00054000 | 2024-01-23 10:47AM EDT | 54.00 | 19.91 | 22.35 | 25.50 | 0.00 | - | 1 | 8 | 53.36% |
| USO250117C00055000 | 2024-03-21 12:48PM EDT | 55.00 | 24.30 | 25.35 | 27.25 | 0.00 | - | 4 | 25 | 62.77% |
| USO250117C00056000 | 2023-09-12 9:36AM EDT | 56.00 | 28.70 | 24.35 | 28.90 | 0.00 | - | 5 | 4 | 68.36% |
| USO250117C00058000 | 2024-01-19 12:14PM EDT | 58.00 | 17.37 | 18.95 | 21.10 | 0.00 | - | 10 | 11 | 43.45% |
| USO250117C00059000 | 2024-03-04 3:06PM EDT | 59.00 | 19.50 | 24.20 | 26.30 | 0.00 | - | 1 | 3 | 70.46% |
| USO250117C00060000 | 2024-05-09 3:48PM EDT | 60.00 | 18.90 | 18.40 | 19.80 | -0.55 | -2.83% | 1 | 87 | 44.12% |
| USO250117C00061000 | 2024-01-26 4:52PM EDT | 61.00 | 18.00 | 16.30 | 17.45 | 0.00 | - | 5 | 21 | 34.31% |
| USO250117C00062000 | 2023-12-08 2:15PM EDT | 62.00 | 13.30 | 13.40 | 14.70 | 0.00 | - | 12 | 56 | 19.91% |
| USO250117C00063000 | 2024-03-12 11:54AM EDT | 63.00 | 16.20 | 20.60 | 23.25 | 0.00 | - | 3 | 127 | 64.76% |
| USO250117C00064000 | 2024-03-05 11:51AM EDT | 64.00 | 16.00 | 20.75 | 22.75 | 0.00 | - | 1 | 112 | 66.48% |
| USO250117C00065000 | 2024-04-30 12:36PM EDT | 65.00 | 17.23 | 14.40 | 15.70 | 0.00 | - | 4 | 196 | 39.78% |
| USO250117C00066000 | 2024-05-21 12:04PM EDT | 66.00 | 13.78 | 13.65 | 14.75 | -0.22 | -1.57% | 2 | 31 | 38.17% |
| USO250117C00067000 | 2024-05-16 3:03PM EDT | 67.00 | 13.85 | 13.00 | 14.50 | 0.00 | - | 10 | 53 | 39.88% |
| USO250117C00068000 | 2024-05-07 10:44AM EDT | 68.00 | 12.00 | 12.20 | 13.30 | 0.00 | - | 3 | 57 | 37.02% |
| USO250117C00069000 | 2024-05-20 12:26PM EDT | 69.00 | 12.52 | 11.50 | 12.55 | 0.00 | - | 2 | 30 | 36.25% |
| USO250117C00070000 | 2024-05-17 2:16PM EDT | 70.00 | 12.35 | 10.95 | 11.85 | 0.00 | - | 1 | 358 | 35.65% |
| USO250117C00071000 | 2024-05-14 12:48PM EDT | 71.00 | 10.40 | 10.30 | 11.15 | 0.00 | - | 1 | 14 | 34.99% |
| USO250117C00072000 | 2024-05-14 1:16PM EDT | 72.00 | 9.55 | 9.75 | 10.50 | 0.00 | - | 3 | 16,980 | 34.48% |
| USO250117C00073000 | 2024-05-14 11:02AM EDT | 73.00 | 9.02 | 9.05 | 9.85 | 0.00 | - | 1 | 39 | 33.91% |
| USO250117C00074000 | 2024-05-03 9:57AM EDT | 74.00 | 8.55 | 8.40 | 9.20 | 0.00 | - | 1 | 68 | 33.26% |
| USO250117C00075000 | 2024-05-21 1:57PM EDT | 75.00 | 8.50 | 8.05 | 8.65 | +0.10 | +1.19% | 2 | 168 | 32.97% |
| USO250117C00076000 | 2024-05-21 12:04PM EDT | 76.00 | 7.47 | 7.50 | 8.10 | -0.53 | -6.63% | 3 | 33 | 32.61% |
| USO250117C00077000 | 2024-05-21 12:09PM EDT | 77.00 | 7.08 | 7.00 | 7.65 | -0.02 | -0.28% | 1 | 228 | 32.57% |
| USO250117C00078000 | 2024-05-20 2:57PM EDT | 78.00 | 7.21 | 6.60 | 7.10 | 0.00 | - | 3 | 264 | 32.04% |
| USO250117C00079000 | 2024-05-20 12:26PM EDT | 79.00 | 6.80 | 6.05 | 6.65 | 0.00 | - | 3 | 40 | 31.85% |
| USO250117C00080000 | 2024-05-21 11:37AM EDT | 80.00 | 5.78 | 5.85 | 6.20 | -0.17 | -2.86% | 2 | 346 | 31.59% |
| USO250117C00085000 | 2024-05-21 2:30PM EDT | 85.00 | 3.95 | 3.90 | 4.30 | -0.32 | -7.49% | 4 | 331 | 30.54% |
| USO250117C00090000 | 2024-05-17 12:40PM EDT | 90.00 | 3.00 | 2.57 | 2.99 | 0.00 | - | 1 | 312 | 30.20% |
| USO250117C00095000 | 2024-05-16 1:34PM EDT | 95.00 | 2.04 | 1.65 | 2.19 | +0.04 | +2.00% | 2 | 270 | 30.77% |
| USO250117C00100000 | 2024-05-21 2:46PM EDT | 100.00 | 1.32 | 1.16 | 1.55 | -0.15 | -10.20% | 1 | 1,111 | 30.95% |
| USO250117C00105000 | 2024-05-08 10:26AM EDT | 105.00 | 1.03 | 0.89 | 1.17 | 0.00 | - | 1 | 114 | 31.71% |
| USO250117C00110000 | 2024-05-17 10:36AM EDT | 110.00 | 0.89 | 0.66 | 0.89 | 0.00 | - | 6 | 220 | 32.45% |
| USO250117C00115000 | 2024-05-13 2:44PM EDT | 115.00 | 0.57 | 0.46 | 0.70 | +0.04 | +7.55% | 1 | 406 | 33.30% |
| USO250117C00120000 | 2024-05-20 10:46AM EDT | 120.00 | 0.48 | 0.37 | 0.63 | 0.00 | - | 1 | 525 | 35.01% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117P00030000 | 2024-05-17 12:54PM EDT | 30.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 10 | 655 | 50.39% |
| USO250117P00035000 | 2024-05-16 10:25AM EDT | 35.00 | 0.16 | 0.08 | 0.34 | 0.00 | - | 1 | 182 | 54.00% |
| USO250117P00040000 | 2024-05-17 3:56PM EDT | 40.00 | 0.22 | 0.20 | 0.26 | 0.00 | - | 6 | 1,189 | 43.51% |
| USO250117P00045000 | 2024-05-21 12:29PM EDT | 45.00 | 0.42 | 0.30 | 0.55 | -0.04 | -8.70% | 1 | 887 | 42.41% |
| USO250117P00050000 | 2024-05-21 10:10AM EDT | 50.00 | 0.64 | 0.52 | 0.68 | +0.02 | +3.23% | 21 | 2,288 | 37.06% |
| USO250117P00054000 | 2024-05-14 3:43PM EDT | 54.00 | 1.12 | 0.81 | 1.09 | 0.00 | - | 20 | 48 | 35.91% |
| USO250117P00055000 | 2024-05-08 3:21PM EDT | 55.00 | 1.18 | 0.91 | 1.19 | 0.00 | - | 1 | 168 | 35.39% |
| USO250117P00056000 | 2024-02-15 2:56PM EDT | 56.00 | 2.57 | 1.60 | 1.95 | 0.00 | - | 1 | 84 | 40.06% |
| USO250117P00057000 | 2024-05-13 1:56PM EDT | 57.00 | 1.33 | 1.07 | 1.41 | 0.00 | - | 1 | 41 | 34.31% |
| USO250117P00058000 | 2024-04-12 1:19PM EDT | 58.00 | 1.50 | 1.53 | 1.67 | 0.00 | - | 4 | 98 | 34.82% |
| USO250117P00059000 | 2024-05-10 3:51PM EDT | 59.00 | 1.67 | 1.32 | 1.66 | 0.00 | - | 4 | 231 | 33.23% |
| USO250117P00060000 | 2024-05-20 12:06PM EDT | 60.00 | 1.45 | 1.46 | 1.80 | 0.00 | - | 2 | 521 | 32.69% |
| USO250117P00061000 | 2024-05-16 10:35AM EDT | 61.00 | 1.82 | 1.60 | 1.96 | 0.00 | - | 1 | 29 | 32.23% |
| USO250117P00062000 | 2024-04-03 9:45AM EDT | 62.00 | 2.00 | 1.50 | 3.05 | 0.00 | - | 2 | 25 | 37.22% |
| USO250117P00063000 | 2024-04-08 12:51PM EDT | 63.00 | 2.01 | 2.25 | 2.46 | 0.00 | - | 1 | 21 | 32.15% |
| USO250117P00064000 | 2024-04-05 11:56AM EDT | 64.00 | 2.15 | 2.57 | 2.94 | 0.00 | - | 3 | 193 | 33.23% |
| USO250117P00065000 | 2024-05-20 2:49PM EDT | 65.00 | 2.47 | 2.29 | 2.72 | 0.00 | - | 30 | 187 | 30.37% |
| USO250117P00066000 | 2024-04-01 11:15AM EDT | 66.00 | 2.67 | 2.79 | 3.10 | 0.00 | - | 10 | 42 | 30.71% |
| USO250117P00067000 | 2024-05-15 10:10AM EDT | 67.00 | 3.55 | 2.72 | 3.20 | 0.00 | - | 7 | 37 | 29.53% |
| USO250117P00068000 | 2024-05-21 11:16AM EDT | 68.00 | 3.15 | 3.00 | 3.45 | +0.10 | +3.28% | 10 | 2,180 | 29.04% |
| USO250117P00069000 | 2024-05-21 12:04PM EDT | 69.00 | 3.57 | 3.25 | 3.75 | +0.12 | +3.48% | 2 | 21 | 28.71% |
| USO250117P00070000 | 2024-05-03 1:35PM EDT | 70.00 | 4.20 | 3.55 | 4.05 | 0.00 | - | 300 | 459 | 28.30% |
| USO250117P00071000 | 2024-04-05 11:54AM EDT | 71.00 | 3.44 | 4.50 | 5.00 | 0.00 | - | 15 | 42 | 30.67% |
| USO250117P00072000 | 2024-05-17 9:38AM EDT | 72.00 | 4.40 | 4.20 | 4.75 | 0.00 | - | 1 | 104 | 27.66% |
| USO250117P00073000 | 2024-05-06 1:39PM EDT | 73.00 | 5.33 | 4.60 | 5.10 | 0.00 | - | 5 | 29 | 27.20% |
| USO250117P00074000 | 2023-11-07 11:40AM EDT | 74.00 | 10.13 | 13.40 | 14.80 | 0.00 | - | 25 | 30 | 62.96% |
| USO250117P00075000 | 2024-05-17 1:33PM EDT | 75.00 | 5.47 | 5.35 | 5.85 | 0.00 | - | 7 | 102 | 26.23% |
| USO250117P00076000 | 2024-05-15 12:31PM EDT | 76.00 | 6.55 | 5.80 | 6.30 | 0.00 | - | 6 | 22 | 25.93% |
| USO250117P00077000 | 2024-04-18 10:42AM EDT | 77.00 | 6.78 | 6.05 | 6.45 | 0.00 | - | 1 | 16 | 24.30% |
| USO250117P00078000 | 2024-05-21 10:26AM EDT | 78.00 | 7.00 | 6.75 | 7.25 | +1.05 | +17.65% | 20 | 54 | 25.22% |
| USO250117P00079000 | 2024-03-20 3:49PM EDT | 79.00 | 8.58 | 7.20 | 7.50 | 0.00 | - | 2 | 3 | 23.80% |
| USO250117P00080000 | 2024-05-21 12:04PM EDT | 80.00 | 8.26 | 7.80 | 8.35 | +0.31 | +3.90% | 2 | 144 | 24.73% |
| USO250117P00085000 | 2024-05-13 10:11AM EDT | 85.00 | 11.32 | 10.95 | 11.50 | 0.00 | - | 1 | 23 | 23.38% |
| USO250117P00090000 | 2024-05-17 3:02PM EDT | 90.00 | 14.28 | 14.55 | 15.60 | 0.00 | - | 7 | 38 | 24.07% |
| USO250117P00095000 | 2024-04-05 2:34PM EDT | 95.00 | 15.30 | 19.75 | 20.75 | 0.00 | - | 100 | 103 | 29.26% |
| USO250117P00100000 | 2024-01-03 11:07AM EDT | 100.00 | 32.50 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 64.69% |
| USO250117P00105000 | 2024-01-31 11:04AM EDT | 105.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO250117P00110000 | 2024-03-25 1:52PM EDT | 110.00 | 32.51 | 28.40 | 32.50 | 0.00 | - | 13 | 0 | 0.00% |
| USO250117P00115000 | 2023-12-05 3:03PM EDT | 115.00 | 47.30 | 43.50 | 48.50 | 0.00 | - | 2 | 0 | 70.17% |
| USO250117P00120000 | 2024-03-25 1:52PM EDT | 120.00 | 42.49 | 38.95 | 42.50 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.