Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,65 -0,16 (-0,19%) OURO
2.328,40 -10,00 (-0,43%) Bitcoin USD
64.486,92 -2.240,75 (-3,36%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240426C00065000 | 2024-04-19 3:09PM EDT | 65.00 | 13.89 | 14.50 | 16.50 | 0.00 | - | 1 | 3 | 245.12% |
| USO240426C00068000 | 2024-04-24 10:49AM EDT | 68.00 | 11.68 | 11.05 | 12.60 | +2.53 | +27.65% | 1 | 3 | 135.94% |
| USO240426C00068500 | 2024-03-25 11:00AM EDT | 68.50 | 9.96 | 10.40 | 12.95 | 0.00 | - | 3 | 3 | 171.09% |
| USO240426C00069000 | 2024-04-16 10:18AM EDT | 69.00 | 12.39 | 9.75 | 10.95 | 0.00 | - | 1 | 4 | 142.19% |
| USO240426C00070000 | 2024-03-21 1:57PM EDT | 70.00 | 7.50 | 7.10 | 10.00 | 0.00 | - | 2 | 2 | 136.52% |
| USO240426C00070500 | 2024-04-12 9:56AM EDT | 70.50 | 12.71 | 7.40 | 9.30 | 0.00 | - | 5 | 4 | 107.03% |
| USO240426C00071000 | 2024-04-16 12:03PM EDT | 71.00 | 10.50 | 6.65 | 8.85 | 0.00 | - | 3 | 8 | 108.79% |
| USO240426C00071500 | 2024-04-11 10:49AM EDT | 71.50 | 9.68 | 6.40 | 8.65 | 0.00 | - | 4 | 4 | 132.62% |
| USO240426C00072000 | 2024-04-19 2:21PM EDT | 72.00 | 6.88 | 6.40 | 7.80 | 0.00 | - | 5 | 6 | 92.19% |
| USO240426C00072500 | 2024-04-19 12:36PM EDT | 72.50 | 6.57 | 6.65 | 7.30 | 0.00 | - | 1 | 1 | 87.30% |
| USO240426C00073000 | 2024-04-24 3:35PM EDT | 73.00 | 6.70 | 5.95 | 7.75 | +0.72 | +12.04% | 5 | 13 | 88.09% |
| USO240426C00073500 | 2024-04-17 12:09PM EDT | 73.50 | 6.13 | 5.00 | 6.95 | 0.00 | - | 1 | 17 | 128.52% |
| USO240426C00074000 | 2024-04-24 3:38PM EDT | 74.00 | 5.65 | 4.60 | 6.90 | -1.83 | -24.47% | 5 | 42 | 66.02% |
| USO240426C00074500 | 2024-04-23 10:54AM EDT | 74.50 | 4.57 | 4.45 | 5.35 | 0.00 | - | 2 | 2 | 72.27% |
| USO240426C00075000 | 2024-04-22 2:37PM EDT | 75.00 | 3.90 | 3.30 | 6.05 | 0.00 | - | 23 | 21 | 140.72% |
| USO240426C00075500 | 2024-04-18 1:48PM EDT | 75.50 | 3.73 | 2.44 | 4.30 | 0.00 | - | 1 | 1 | 57.03% |
| USO240426C00076000 | 2024-04-24 1:01PM EDT | 76.00 | 3.65 | 3.55 | 4.00 | -0.50 | -12.05% | 18 | 123 | 67.19% |
| USO240426C00076500 | 2024-04-23 2:25PM EDT | 76.50 | 3.55 | 1.81 | 4.80 | 0.00 | - | 8 | 9 | 128.91% |
| USO240426C00077000 | 2024-04-24 12:59PM EDT | 77.00 | 2.27 | 1.06 | 2.93 | -0.96 | -29.72% | 21 | 57 | 50.29% |
| USO240426C00077500 | 2024-04-23 11:10AM EDT | 77.50 | 2.00 | 2.18 | 2.36 | 0.00 | - | 3 | 110 | 39.65% |
| USO240426C00078000 | 2024-04-24 3:53PM EDT | 78.00 | 1.82 | 1.76 | 1.89 | -0.31 | -14.55% | 23 | 508 | 35.35% |
| USO240426C00078500 | 2024-04-24 11:29AM EDT | 78.50 | 1.65 | 1.35 | 1.44 | -0.14 | -7.82% | 12 | 119 | 31.45% |
| USO240426C00079000 | 2024-04-24 3:58PM EDT | 79.00 | 1.02 | 1.00 | 1.03 | -0.43 | -29.66% | 171 | 672 | 28.22% |
| USO240426C00079500 | 2024-04-24 3:39PM EDT | 79.50 | 0.74 | 0.71 | 0.76 | -0.38 | -33.93% | 254 | 399 | 29.30% |
| USO240426C00080000 | 2024-04-24 3:57PM EDT | 80.00 | 0.51 | 0.49 | 0.51 | -0.30 | -37.04% | 298 | 720 | 28.61% |
| USO240426C00081000 | 2024-04-24 3:59PM EDT | 81.00 | 0.21 | 0.21 | 0.25 | -0.20 | -48.78% | 325 | 1,395 | 31.15% |
| USO240426C00082000 | 2024-04-24 3:57PM EDT | 82.00 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 522 | 1,448 | 32.03% |
| USO240426C00082500 | 2024-04-24 3:18PM EDT | 82.50 | 0.05 | 0.05 | 0.08 | -0.09 | -64.29% | 44 | 660 | 34.57% |
| USO240426C00083000 | 2024-04-24 3:31PM EDT | 83.00 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 57 | 1,276 | 36.52% |
| USO240426C00084000 | 2024-04-24 1:50PM EDT | 84.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 13 | 1,093 | 42.97% |
| USO240426C00085000 | 2024-04-23 11:32AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 1,108 | 50.39% |
| USO240426C00086000 | 2024-04-24 3:46PM EDT | 86.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 4 | 158 | 61.33% |
| USO240426C00086500 | 2024-04-22 9:42AM EDT | 86.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 19 | 73.24% |
| USO240426C00087000 | 2024-04-24 11:14AM EDT | 87.00 | 0.01 | 0.00 | 0.25 | -0.15 | -93.75% | 1 | 45 | 77.15% |
| USO240426C00087500 | 2024-04-24 10:00AM EDT | 87.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 433 | 80.27% |
| USO240426C00088000 | 2024-04-19 2:34PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 25.00% |
| USO240426C00089000 | 2024-04-18 10:56AM EDT | 89.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 2 | 92.19% |
| USO240426C00090000 | 2024-04-24 11:30AM EDT | 90.00 | 0.05 | 0.00 | 0.09 | -0.07 | -58.33% | 2 | 608 | 82.81% |
| USO240426C00091000 | 2024-04-23 10:10AM EDT | 91.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 106.45% |
| USO240426C00092000 | 2024-04-17 11:54AM EDT | 92.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 22 | 113.28% |
| USO240426C00093000 | 2024-04-16 9:49AM EDT | 93.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 2 | 119.92% |
| USO240426C00095000 | 2024-04-19 3:55PM EDT | 95.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 31 | 997 | 93.75% |
| USO240426C00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 153 | 109.38% |
| USO240426C00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 799 | 131.25% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240426P00050000 | 2024-03-13 11:12AM EDT | 50.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 2 | 314.84% |
| USO240426P00055000 | 2024-03-13 11:51AM EDT | 55.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 1 | 257.81% |
| USO240426P00060000 | 2024-04-22 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 204.69% |
| USO240426P00063000 | 2024-04-04 12:04PM EDT | 63.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 174.22% |
| USO240426P00064000 | 2024-04-22 10:41AM EDT | 64.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 164.45% |
| USO240426P00065000 | 2024-04-19 11:44AM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 132.81% |
| USO240426P00066000 | 2024-03-20 10:43AM EDT | 66.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 144.92% |
| USO240426P00067000 | 2024-04-09 9:46AM EDT | 67.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 12 | 30 | 125.78% |
| USO240426P00068000 | 2024-04-22 3:29PM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 84 | 81.25% |
| USO240426P00068500 | 2024-04-22 9:31AM EDT | 68.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 109.77% |
| USO240426P00069000 | 2024-04-22 10:41AM EDT | 69.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 71.88% |
| USO240426P00069500 | 2024-04-17 3:29PM EDT | 69.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 68.75% |
| USO240426P00070000 | 2024-04-24 11:05AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 142 | 65.63% |
| USO240426P00070500 | 2024-04-01 10:40AM EDT | 70.50 | 0.15 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 62.50% |
| USO240426P00071000 | 2024-04-24 11:05AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3 | 21 | 59.38% |
| USO240426P00071500 | 2024-04-05 10:20AM EDT | 71.50 | 0.24 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 56.25% |
| USO240426P00072000 | 2024-04-17 1:34PM EDT | 72.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 53.13% |
| USO240426P00072500 | 2024-04-24 1:10PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 59 | 50.00% |
| USO240426P00073000 | 2024-04-23 3:16PM EDT | 73.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 57.81% |
| USO240426P00073500 | 2024-04-23 11:49AM EDT | 73.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 52.34% |
| USO240426P00074000 | 2024-04-23 3:16PM EDT | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 86 | 48.44% |
| USO240426P00074500 | 2024-04-24 11:17AM EDT | 74.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 70 | 47.66% |
| USO240426P00075000 | 2024-04-24 3:37PM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 153 | 45.70% |
| USO240426P00075500 | 2024-04-24 3:23PM EDT | 75.50 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 1 | 54 | 44.92% |
| USO240426P00076000 | 2024-04-24 11:10AM EDT | 76.00 | 0.07 | 0.02 | 0.07 | +0.03 | +75.00% | 6 | 158 | 41.99% |
| USO240426P00076500 | 2024-04-24 3:18PM EDT | 76.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 11 | 133 | 34.77% |
| USO240426P00077000 | 2024-04-24 3:31PM EDT | 77.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 28 | 208 | 33.79% |
| USO240426P00077500 | 2024-04-24 3:18PM EDT | 77.50 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 151 | 137 | 32.42% |
| USO240426P00078000 | 2024-04-24 3:59PM EDT | 78.00 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 867 | 1,190 | 30.37% |
| USO240426P00078500 | 2024-04-24 3:58PM EDT | 78.50 | 0.26 | 0.22 | 0.26 | 0.00 | - | 52 | 239 | 29.30% |
| USO240426P00079000 | 2024-04-24 3:56PM EDT | 79.00 | 0.38 | 0.37 | 0.40 | 0.00 | - | 370 | 919 | 28.71% |
| USO240426P00079500 | 2024-04-24 3:52PM EDT | 79.50 | 0.57 | 0.54 | 0.60 | 0.00 | - | 142 | 59 | 28.42% |
| USO240426P00080000 | 2024-04-24 3:55PM EDT | 80.00 | 0.83 | 0.79 | 0.88 | +0.05 | +6.41% | 269 | 417 | 29.10% |
| USO240426P00081000 | 2024-04-24 3:09PM EDT | 81.00 | 1.60 | 1.50 | 1.60 | +0.20 | +14.29% | 27 | 377 | 30.66% |
| USO240426P00082000 | 2024-04-24 3:49PM EDT | 82.00 | 2.46 | 2.36 | 2.53 | +0.21 | +9.33% | 7 | 342 | 37.50% |
| USO240426P00082500 | 2024-04-23 11:48AM EDT | 82.50 | 3.12 | 1.29 | 3.65 | 0.00 | - | 1 | 1 | 78.71% |
| USO240426P00083000 | 2024-04-23 10:46AM EDT | 83.00 | 4.38 | 2.14 | 4.50 | 0.00 | - | 1 | 338 | 102.64% |
| USO240426P00084000 | 2024-04-16 3:01PM EDT | 84.00 | 3.25 | 2.95 | 4.60 | 0.00 | - | 60 | 117 | 62.99% |
| USO240426P00085000 | 2024-04-18 11:12AM EDT | 85.00 | 6.75 | 5.25 | 6.45 | 0.00 | - | 25 | 249 | 90.92% |
| USO240426P00086000 | 2024-04-24 2:33PM EDT | 86.00 | 5.70 | 5.45 | 6.50 | +0.50 | +9.62% | 19 | 5 | 71.09% |
| USO240426P00086500 | 2024-04-11 3:57PM EDT | 86.50 | 5.30 | 6.65 | 7.00 | 0.00 | - | - | 0 | 75.20% |
© 2024 Yahoo. Todos os direitos reservados.