United States Oil Fund, LP (USO)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117C00030000 | 2024-06-04 2:27PM EDT | 30.00 | 41.48 | 44.25 | 48.40 | 0.00 | - | 2 | 55 | 63.38% |
| USO250117C00035000 | 2024-03-15 10:41AM EDT | 35.00 | 41.60 | 44.65 | 48.85 | 0.00 | - | 22 | 86 | 126.95% |
| USO250117C00040000 | 2024-05-24 12:30PM EDT | 40.00 | 36.00 | 34.90 | 38.80 | 0.00 | - | 16 | 205 | 57.42% |
| USO250117C00045000 | 2024-04-03 12:30PM EDT | 45.00 | 37.58 | 29.60 | 33.30 | 0.00 | - | 1 | 18 | 65.64% |
| USO250117C00050000 | 2024-05-15 10:04AM EDT | 50.00 | 25.40 | 25.65 | 28.95 | 0.00 | - | 1 | 154 | 60.99% |
| USO250117C00054000 | 2024-01-23 10:47AM EDT | 54.00 | 19.91 | 22.35 | 25.50 | 0.00 | - | 1 | 8 | 56.98% |
| USO250117C00055000 | 2024-06-03 3:53PM EDT | 55.00 | 19.30 | 21.20 | 23.65 | 0.00 | - | 1 | 26 | 48.85% |
| USO250117C00056000 | 2023-09-12 9:36AM EDT | 56.00 | 28.70 | 24.35 | 28.90 | 0.00 | - | 5 | 4 | 72.77% |
| USO250117C00057000 | 2024-06-12 10:57AM EDT | 57.00 | 21.01 | 20.20 | 22.05 | 0.00 | - | 1 | 107 | 47.97% |
| USO250117C00058000 | 2024-06-12 11:15AM EDT | 58.00 | 19.82 | 19.45 | 20.75 | 0.00 | - | 4 | 15 | 44.07% |
| USO250117C00059000 | 2024-03-04 3:06PM EDT | 59.00 | 19.50 | 24.20 | 26.30 | 0.00 | - | 1 | 3 | 74.95% |
| USO250117C00060000 | 2024-06-07 1:37PM EDT | 60.00 | 16.06 | 17.65 | 19.00 | 0.00 | - | 1 | 85 | 42.10% |
| USO250117C00061000 | 2024-06-12 12:49PM EDT | 61.00 | 17.66 | 16.85 | 18.40 | 0.00 | - | 5 | 17 | 42.76% |
| USO250117C00062000 | 2024-06-03 10:13AM EDT | 62.00 | 14.37 | 15.95 | 17.65 | 0.00 | - | 5 | 61 | 42.38% |
| USO250117C00063000 | 2024-03-12 11:54AM EDT | 63.00 | 16.20 | 20.60 | 23.25 | 0.00 | - | 3 | 127 | 68.86% |
| USO250117C00064000 | 2024-03-05 11:51AM EDT | 64.00 | 16.00 | 20.75 | 22.75 | 0.00 | - | 1 | 112 | 70.68% |
| USO250117C00065000 | 2024-06-14 11:49AM EDT | 65.00 | 14.43 | 13.55 | 15.25 | +0.03 | +0.21% | 2 | 165 | 40.04% |
| USO250117C00066000 | 2024-06-06 11:54AM EDT | 66.00 | 11.70 | 12.90 | 13.85 | 0.00 | - | 1 | 31 | 36.00% |
| USO250117C00067000 | 2024-05-29 12:54PM EDT | 67.00 | 13.90 | 12.15 | 13.10 | 0.00 | - | 10 | 43 | 35.41% |
| USO250117C00068000 | 2024-05-07 10:44AM EDT | 68.00 | 12.00 | 10.00 | 10.45 | 0.00 | - | 3 | 57 | 24.94% |
| USO250117C00069000 | 2024-06-06 1:58PM EDT | 69.00 | 9.70 | 10.65 | 11.65 | 0.00 | - | 2 | 30 | 34.29% |
| USO250117C00070000 | 2024-06-14 12:32PM EDT | 70.00 | 10.73 | 10.15 | 10.95 | -0.07 | -0.65% | 3 | 342 | 33.74% |
| USO250117C00071000 | 2024-06-12 12:40PM EDT | 71.00 | 10.12 | 9.50 | 10.30 | 0.00 | - | 5 | 16 | 33.35% |
| USO250117C00072000 | 2024-06-14 3:37PM EDT | 72.00 | 9.25 | 8.75 | 9.65 | -0.05 | -0.54% | 2 | 17,016 | 32.87% |
| USO250117C00073000 | 2024-06-07 10:37AM EDT | 73.00 | 7.40 | 8.10 | 9.00 | 0.00 | - | 1 | 42 | 32.31% |
| USO250117C00074000 | 2024-06-11 10:11AM EDT | 74.00 | 7.45 | 7.65 | 8.35 | 0.00 | - | 20 | 89 | 31.68% |
| USO250117C00075000 | 2024-06-13 10:48AM EDT | 75.00 | 7.70 | 7.10 | 7.75 | 0.00 | - | 3 | 175 | 31.18% |
| USO250117C00076000 | 2024-06-10 11:57AM EDT | 76.00 | 6.58 | 6.70 | 7.20 | 0.00 | - | 2 | 42 | 30.82% |
| USO250117C00077000 | 2024-06-14 2:04PM EDT | 77.00 | 6.40 | 6.10 | 6.65 | +0.98 | +18.08% | 5 | 216 | 30.36% |
| USO250117C00078000 | 2024-06-11 3:29PM EDT | 78.00 | 5.71 | 5.70 | 6.10 | 0.00 | - | 2 | 264 | 29.81% |
| USO250117C00079000 | 2024-06-10 11:57AM EDT | 79.00 | 5.28 | 5.20 | 5.65 | 0.00 | - | 4 | 43 | 29.60% |
| USO250117C00080000 | 2024-06-14 9:42AM EDT | 80.00 | 5.30 | 4.75 | 5.15 | +0.15 | +2.91% | 5 | 366 | 29.08% |
| USO250117C00081000 | 2024-05-21 2:30PM EDT | 81.00 | 5.55 | 4.35 | 4.75 | 0.00 | - | - | 1 | 28.89% |
| USO250117C00082000 | 2024-06-04 1:27PM EDT | 82.00 | 3.20 | 4.00 | 4.45 | 0.00 | - | 10 | 4 | 29.06% |
| USO250117C00083000 | 2024-05-20 9:30AM EDT | 83.00 | 5.40 | 3.50 | 4.05 | 0.00 | - | - | 1 | 28.69% |
| USO250117C00085000 | 2024-06-13 9:38AM EDT | 85.00 | 3.31 | 3.05 | 3.40 | 0.00 | - | 20 | 377 | 28.35% |
| USO250117C00087000 | 2024-06-14 11:05AM EDT | 87.00 | 2.68 | 2.54 | 2.86 | -0.10 | -3.60% | 2 | 35 | 28.16% |
| USO250117C00090000 | 2024-06-14 9:53AM EDT | 90.00 | 2.18 | 1.90 | 2.25 | +0.05 | +2.35% | 1 | 339 | 28.27% |
| USO250117C00095000 | 2024-06-14 11:47AM EDT | 95.00 | 1.28 | 1.16 | 1.45 | -0.17 | -11.72% | 3 | 276 | 28.17% |
| USO250117C00100000 | 2024-06-14 3:37PM EDT | 100.00 | 0.78 | 0.74 | 0.95 | -0.04 | -4.88% | 407 | 1,134 | 28.39% |
| USO250117C00105000 | 2024-06-14 9:52AM EDT | 105.00 | 0.55 | 0.52 | 0.66 | -0.05 | -8.33% | 1 | 177 | 29.07% |
| USO250117C00110000 | 2024-06-11 11:34AM EDT | 110.00 | 0.44 | 0.35 | 0.67 | 0.00 | - | 30 | 363 | 32.18% |
| USO250117C00115000 | 2024-06-04 11:36AM EDT | 115.00 | 0.32 | 0.28 | 0.53 | 0.00 | - | 2 | 406 | 33.28% |
| USO250117C00120000 | 2024-06-11 11:52AM EDT | 120.00 | 0.30 | 0.18 | 0.42 | 0.00 | - | 30 | 538 | 34.23% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117P00030000 | 2024-06-10 3:41PM EDT | 30.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 698 | 51.76% |
| USO250117P00035000 | 2024-06-10 11:25AM EDT | 35.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 60 | 134 | 51.17% |
| USO250117P00040000 | 2024-06-12 9:54AM EDT | 40.00 | 0.15 | 0.08 | 0.27 | 0.00 | - | 1 | 1,042 | 46.29% |
| USO250117P00045000 | 2024-06-10 11:15AM EDT | 45.00 | 0.30 | 0.09 | 0.44 | 0.00 | - | 30 | 889 | 42.73% |
| USO250117P00050000 | 2024-06-11 11:48AM EDT | 50.00 | 0.45 | 0.35 | 0.63 | 0.00 | - | 50 | 3,419 | 38.45% |
| USO250117P00054000 | 2024-06-10 11:23AM EDT | 54.00 | 0.67 | 0.42 | 0.79 | 0.00 | - | 80 | 116 | 34.67% |
| USO250117P00055000 | 2024-06-11 11:48AM EDT | 55.00 | 0.72 | 0.57 | 0.88 | 0.00 | - | 30 | 202 | 34.22% |
| USO250117P00056000 | 2024-02-15 2:56PM EDT | 56.00 | 2.57 | 1.60 | 1.95 | 0.00 | - | 1 | 84 | 42.33% |
| USO250117P00057000 | 2024-05-13 1:56PM EDT | 57.00 | 1.33 | 0.66 | 1.04 | 0.00 | - | 1 | 41 | 32.90% |
| USO250117P00058000 | 2024-06-10 11:26AM EDT | 58.00 | 1.06 | 0.72 | 1.12 | 0.00 | - | 30 | 128 | 32.15% |
| USO250117P00059000 | 2024-06-13 1:00PM EDT | 59.00 | 1.06 | 0.83 | 1.23 | +0.01 | +0.95% | 1 | 242 | 31.62% |
| USO250117P00060000 | 2024-06-13 11:04AM EDT | 60.00 | 1.12 | 1.10 | 1.35 | 0.00 | - | 4 | 935 | 31.10% |
| USO250117P00061000 | 2024-06-07 2:10PM EDT | 61.00 | 1.73 | 1.07 | 1.49 | 0.00 | - | 2 | 214 | 30.65% |
| USO250117P00062000 | 2024-06-05 2:59PM EDT | 62.00 | 2.41 | 1.23 | 1.62 | 0.00 | - | 88 | 138 | 30.04% |
| USO250117P00063000 | 2024-06-05 2:59PM EDT | 63.00 | 2.61 | 1.38 | 1.78 | 0.00 | - | 4 | 19 | 29.58% |
| USO250117P00064000 | 2024-06-05 3:02PM EDT | 64.00 | 2.86 | 1.66 | 1.94 | 0.00 | - | 22 | 211 | 29.03% |
| USO250117P00065000 | 2024-06-11 2:15PM EDT | 65.00 | 2.05 | 1.70 | 2.16 | 0.00 | - | 5 | 182 | 28.76% |
| USO250117P00066000 | 2024-04-01 11:15AM EDT | 66.00 | 2.67 | 2.79 | 3.10 | 0.00 | - | 10 | 42 | 32.41% |
| USO250117P00067000 | 2024-06-13 10:44AM EDT | 67.00 | 2.17 | 2.15 | 2.59 | 0.00 | - | 23 | 38 | 27.86% |
| USO250117P00068000 | 2024-06-13 9:31AM EDT | 68.00 | 2.68 | 2.32 | 2.78 | 0.00 | - | 10 | 2,180 | 27.15% |
| USO250117P00069000 | 2024-06-03 12:01PM EDT | 69.00 | 4.54 | 2.57 | 3.10 | 0.00 | - | 1 | 24 | 27.03% |
| USO250117P00070000 | 2024-06-11 10:01AM EDT | 70.00 | 3.45 | 2.96 | 3.30 | 0.00 | - | 1 | 488 | 26.20% |
| USO250117P00071000 | 2024-06-05 2:57PM EDT | 71.00 | 5.23 | 3.10 | 3.65 | 0.00 | - | 5 | 44 | 26.00% |
| USO250117P00072000 | 2024-06-10 11:02AM EDT | 72.00 | 4.41 | 3.50 | 4.00 | 0.00 | - | 1 | 112 | 25.70% |
| USO250117P00073000 | 2024-05-31 3:55PM EDT | 73.00 | 5.27 | 3.75 | 4.30 | 0.00 | - | 4 | 33 | 25.06% |
| USO250117P00074000 | 2024-06-11 11:14AM EDT | 74.00 | 4.73 | 4.20 | 4.70 | 0.00 | - | 2 | 30 | 24.77% |
| USO250117P00075000 | 2024-06-13 10:31AM EDT | 75.00 | 4.85 | 4.65 | 5.05 | 0.00 | - | 15 | 169 | 24.14% |
| USO250117P00076000 | 2024-05-22 2:00PM EDT | 76.00 | 6.60 | 5.05 | 5.50 | 0.00 | - | 4 | 22 | 23.84% |
| USO250117P00077000 | 2024-06-14 10:21AM EDT | 77.00 | 5.60 | 5.35 | 5.95 | -0.54 | -8.79% | 2 | 25 | 23.41% |
| USO250117P00078000 | 2024-06-10 11:26AM EDT | 78.00 | 7.17 | 6.00 | 6.50 | 0.00 | - | 10 | 74 | 23.30% |
| USO250117P00079000 | 2024-06-10 11:26AM EDT | 79.00 | 7.56 | 6.40 | 6.95 | 0.00 | - | 10 | 12 | 22.63% |
| USO250117P00080000 | 2024-06-05 12:15PM EDT | 80.00 | 10.44 | 6.90 | 7.55 | 0.00 | - | 5 | 138 | 22.49% |
| USO250117P00085000 | 2024-06-13 9:38AM EDT | 85.00 | 10.24 | 10.15 | 11.10 | 0.00 | - | 21 | 19 | 22.51% |
| USO250117P00087000 | 2024-06-03 9:44AM EDT | 87.00 | 14.50 | 11.65 | 12.55 | 0.00 | - | 1 | 0 | 21.83% |
| USO250117P00090000 | 2024-06-14 2:31PM EDT | 90.00 | 14.50 | 14.00 | 14.95 | -3.95 | -21.41% | 7 | 49 | 21.08% |
| USO250117P00095000 | 2024-04-05 2:34PM EDT | 95.00 | 15.30 | 19.75 | 20.75 | 0.00 | - | 100 | 103 | 30.60% |
| USO250117P00100000 | 2024-01-03 11:07AM EDT | 100.00 | 32.50 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 68.27% |
| 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 | 74.04% |
| USO250117P00120000 | 2024-03-25 1:52PM EDT | 120.00 | 42.49 | 38.95 | 42.50 | 0.00 | - | 13 | 0 | 0.00% |
