Marchés français ouverture 6 h 59 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0912 +0,0006 (+0,05 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 076,01 +977,50 (+1,57 %)
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240614C00060000 | 2024-05-31 3:23PM EDT | 60.00 | 14.97 | 10.20 | 14.00 | 0.00 | - | 2 | 2 | 71.68% |
| USO240614C00065000 | 2024-05-30 12:40PM EDT | 65.00 | 7.60 | 5.30 | 9.25 | -3.43 | -31.10% | 90 | 10 | 53.03% |
| USO240614C00067000 | 2024-05-30 12:43PM EDT | 67.00 | 9.26 | 5.10 | 5.40 | 0.00 | - | 120 | 120 | 45.51% |
| USO240614C00069000 | 2024-06-03 10:06AM EDT | 69.00 | 3.87 | 3.45 | 3.60 | -2.38 | -38.08% | 12 | 5 | 37.94% |
| USO240614C00070000 | 2024-06-03 3:29PM EDT | 70.00 | 2.75 | 2.71 | 2.79 | -2.54 | -48.02% | 501 | 5 | 35.06% |
| USO240614C00071000 | 2024-06-03 3:01PM EDT | 71.00 | 2.13 | 2.02 | 2.10 | -1.87 | -46.75% | 52 | 2 | 33.40% |
| USO240614C00072000 | 2024-06-03 3:45PM EDT | 72.00 | 1.49 | 1.46 | 1.51 | -2.51 | -62.75% | 149 | 1 | 31.98% |
| USO240614C00072500 | 2024-06-03 3:57PM EDT | 72.50 | 1.23 | 1.20 | 1.27 | -3.01 | -70.99% | 54 | 1 | 31.67% |
| USO240614C00073000 | 2024-06-03 3:59PM EDT | 73.00 | 1.02 | 0.98 | 1.05 | -2.15 | -67.82% | 144 | 10 | 31.23% |
| USO240614C00073500 | 2024-06-03 3:55PM EDT | 73.50 | 0.81 | 0.80 | 0.83 | -1.58 | -66.11% | 162 | 2 | 30.23% |
| USO240614C00074000 | 2024-06-03 2:40PM EDT | 74.00 | 0.68 | 0.63 | 0.67 | -1.47 | -68.37% | 30 | 31 | 29.98% |
| USO240614C00074500 | 2024-06-03 2:40PM EDT | 74.50 | 0.54 | 0.50 | 0.52 | -1.27 | -70.17% | 27 | 13 | 29.40% |
| USO240614C00075000 | 2024-06-03 3:42PM EDT | 75.00 | 0.42 | 0.40 | 0.44 | -1.21 | -74.23% | 121 | 40 | 30.08% |
| USO240614C00075500 | 2024-06-03 2:00PM EDT | 75.50 | 0.34 | 0.30 | 0.35 | -0.94 | -73.44% | 10 | 14 | 30.08% |
| USO240614C00076000 | 2024-06-03 3:42PM EDT | 76.00 | 0.26 | 0.23 | 0.27 | -0.71 | -73.20% | 42 | 58 | 29.88% |
| USO240614C00076500 | 2024-06-03 9:40AM EDT | 76.50 | 0.32 | 0.17 | 0.22 | -0.52 | -61.90% | 35 | 21 | 30.27% |
| USO240614C00077000 | 2024-06-03 3:41PM EDT | 77.00 | 0.16 | 0.12 | 0.17 | -0.61 | -79.22% | 32 | 279 | 30.27% |
| USO240614C00077500 | 2024-06-03 1:48PM EDT | 77.50 | 0.12 | 0.08 | 0.14 | -0.49 | -80.33% | 7 | 15 | 30.86% |
| USO240614C00078000 | 2024-06-03 3:40PM EDT | 78.00 | 0.09 | 0.07 | 0.11 | -0.39 | -81.25% | 17 | 106 | 31.06% |
| USO240614C00078500 | 2024-06-03 10:53AM EDT | 78.50 | 0.08 | 0.06 | 0.21 | -0.31 | -79.49% | 13 | 29 | 38.28% |
| USO240614C00079000 | 2024-06-03 10:00AM EDT | 79.00 | 0.08 | 0.02 | 0.10 | -0.22 | -73.33% | 8 | 44 | 33.99% |
| USO240614C00079500 | 2024-06-03 12:24PM EDT | 79.50 | 0.05 | 0.01 | 0.11 | -0.22 | -81.48% | 237 | 5 | 36.43% |
| USO240614C00080000 | 2024-06-03 2:47PM EDT | 80.00 | 0.11 | 0.00 | 0.22 | -0.09 | -45.00% | 20 | 80 | 44.63% |
| USO240614C00080500 | 2024-05-31 10:01AM EDT | 80.50 | 0.22 | 0.00 | 0.25 | 0.00 | - | 10 | 18 | 48.05% |
| USO240614C00081000 | 2024-06-03 2:48PM EDT | 81.00 | 0.07 | 0.00 | 0.07 | -0.08 | -53.33% | 30 | 99 | 38.28% |
| USO240614C00081500 | 2024-05-31 3:58PM EDT | 81.50 | 0.12 | 0.02 | 0.25 | 0.00 | - | 1 | 21 | 51.86% |
| USO240614C00082000 | 2024-06-03 2:47PM EDT | 82.00 | 0.07 | 0.00 | 0.12 | -0.01 | -12.50% | 5 | 10 | 45.70% |
| USO240614C00083000 | 2024-06-03 2:48PM EDT | 83.00 | 0.05 | 0.00 | 0.25 | -0.16 | -76.19% | 2 | 31 | 57.32% |
| USO240614C00084000 | 2024-05-23 10:22AM EDT | 84.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 52.54% |
| USO240614C00085000 | 2024-05-31 11:05AM EDT | 85.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 51.37% |
| USO240614C00086000 | 2024-05-28 3:57PM EDT | 86.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 2 | 11 | 52.54% |
| USO240614C00087000 | 2024-05-21 10:04AM EDT | 87.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 61.72% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240614P00060000 | 2024-06-03 3:27PM EDT | 60.00 | 0.09 | 0.03 | 0.20 | -0.01 | -10.00% | 80 | 19 | 59.77% |
| USO240614P00065000 | 2024-06-03 3:41PM EDT | 65.00 | 0.21 | 0.19 | 0.23 | +0.08 | +61.54% | 1 | 30 | 43.85% |
| USO240614P00066000 | 2024-06-03 2:44PM EDT | 66.00 | 0.27 | 0.24 | 0.29 | +0.07 | +35.00% | 3 | 102 | 41.41% |
| USO240614P00068000 | 2024-06-03 2:47PM EDT | 68.00 | 0.44 | 0.43 | 0.46 | +0.21 | +91.30% | 30 | 3 | 36.08% |
| USO240614P00069000 | 2024-06-03 3:58PM EDT | 69.00 | 0.61 | 0.59 | 0.61 | +0.22 | +56.41% | 58 | 25 | 33.94% |
| USO240614P00070000 | 2024-06-03 3:55PM EDT | 70.00 | 0.86 | 0.82 | 0.87 | +0.46 | +115.00% | 80 | 76 | 33.06% |
| USO240614P00070500 | 2024-06-03 3:54PM EDT | 70.50 | 1.02 | 0.97 | 1.02 | +0.65 | +175.68% | 26 | 214 | 32.42% |
| USO240614P00071000 | 2024-06-03 3:43PM EDT | 71.00 | 1.16 | 1.14 | 1.19 | +0.64 | +123.08% | 62 | 23 | 31.74% |
| USO240614P00071500 | 2024-06-03 3:04PM EDT | 71.50 | 1.31 | 1.33 | 1.38 | +0.70 | +114.75% | 16 | 97 | 31.01% |
| USO240614P00072000 | 2024-06-03 3:49PM EDT | 72.00 | 1.59 | 1.54 | 1.62 | +0.81 | +103.85% | 22 | 138 | 30.81% |
| USO240614P00072500 | 2024-06-03 2:41PM EDT | 72.50 | 1.81 | 1.79 | 1.83 | +1.43 | +376.32% | 8 | 6 | 29.44% |
| USO240614P00073000 | 2024-06-03 3:43PM EDT | 73.00 | 2.10 | 2.07 | 2.16 | +1.12 | +114.29% | 34 | 45 | 29.98% |
| USO240614P00073500 | 2024-06-03 3:58PM EDT | 73.50 | 2.42 | 2.37 | 2.47 | +1.31 | +118.02% | 19 | 3 | 29.59% |
| USO240614P00074000 | 2024-06-03 3:43PM EDT | 74.00 | 2.77 | 2.69 | 2.84 | +1.49 | +116.41% | 10 | 48 | 29.98% |
| USO240614P00074500 | 2024-06-03 1:46PM EDT | 74.50 | 3.00 | 3.05 | 3.20 | +1.56 | +108.33% | 303 | 9 | 29.64% |
| USO240614P00075000 | 2024-06-03 11:48AM EDT | 75.00 | 3.45 | 3.35 | 3.65 | +1.59 | +85.48% | 19 | 84 | 31.20% |
| USO240614P00075500 | 2024-06-03 9:37AM EDT | 75.50 | 2.36 | 3.80 | 4.05 | +0.43 | +22.28% | 1 | 13 | 31.01% |
| USO240614P00076000 | 2024-06-03 3:40PM EDT | 76.00 | 4.33 | 4.25 | 4.50 | +1.84 | +73.90% | 13 | 56 | 31.93% |
| USO240614P00076500 | 2024-05-30 11:39AM EDT | 76.50 | 3.90 | 2.65 | 6.80 | +2.02 | +107.45% | 1 | 35 | 78.81% |
| USO240614P00077000 | 2024-06-03 1:44PM EDT | 77.00 | 5.25 | 3.15 | 7.10 | +2.45 | +87.50% | 2 | 67 | 77.59% |
| USO240614P00077500 | 2024-05-29 10:45AM EDT | 77.50 | 5.69 | 3.65 | 7.60 | +3.99 | +234.71% | 1 | 2 | 80.66% |
| USO240614P00078000 | 2024-06-03 3:18PM EDT | 78.00 | 6.23 | 4.30 | 7.80 | +2.68 | +75.49% | 4 | 10 | 76.76% |
| USO240614P00078500 | 2024-05-22 9:54AM EDT | 78.50 | 3.80 | 4.65 | 8.30 | 0.00 | - | - | 2 | 79.59% |
| USO240614P00079000 | 2024-06-03 12:59PM EDT | 79.00 | 6.70 | 5.60 | 8.70 | +2.17 | +47.90% | 1 | 5 | 79.98% |
| USO240614P00079500 | 2024-05-08 11:26AM EDT | 79.50 | 4.50 | 5.80 | 8.80 | 0.00 | - | - | 5 | 72.51% |
| USO240614P00080500 | 2024-06-03 1:38PM EDT | 80.50 | 8.47 | 7.30 | 10.10 | +2.72 | +47.30% | 1 | 1 | 85.40% |
