Marchés français ouverture 7 h 8 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
1,0910 +0,0004 (+0,03 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 070,17 +910,44 (+1,46 %)
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240621C00040000 | 2024-05-23 2:02PM EDT | 40.00 | 34.30 | 30.10 | 33.95 | 0.00 | - | 14 | 6 | 136.72% |
| USO240621C00050000 | 2024-04-10 1:03PM EDT | 50.00 | 31.37 | 24.00 | 27.50 | 0.00 | - | - | 1 | 216.36% |
| USO240621C00055000 | 2024-04-17 12:26PM EDT | 55.00 | 25.18 | 20.20 | 24.30 | 0.00 | - | - | 2 | 211.23% |
| USO240621C00060000 | 2024-05-06 10:37AM EDT | 60.00 | 14.45 | 10.25 | 14.10 | 0.00 | - | 1 | 10 | 57.91% |
| USO240621C00065000 | 2024-06-03 2:32PM EDT | 65.00 | 7.40 | 7.10 | 7.40 | -4.29 | -36.70% | 5 | 74 | 43.85% |
| USO240621C00069000 | 2024-06-03 10:36AM EDT | 69.00 | 4.10 | 3.70 | 3.85 | -3.77 | -47.90% | 6 | 24 | 33.47% |
| USO240621C00070000 | 2024-06-03 3:33PM EDT | 70.00 | 3.05 | 3.00 | 3.10 | -2.15 | -41.35% | 1,278 | 1,929 | 31.89% |
| USO240621C00071000 | 2024-06-03 2:52PM EDT | 71.00 | 2.44 | 2.32 | 2.40 | -3.84 | -61.15% | 15 | 8 | 30.10% |
| USO240621C00071500 | 2024-06-03 3:31PM EDT | 71.50 | 2.07 | 2.02 | 2.10 | -3.76 | -64.49% | 1 | 1 | 29.59% |
| USO240621C00072000 | 2024-06-03 3:57PM EDT | 72.00 | 1.79 | 1.76 | 1.80 | -2.01 | -52.89% | 154 | 33 | 28.78% |
| USO240621C00072500 | 2024-06-03 3:02PM EDT | 72.50 | 1.56 | 1.50 | 1.56 | -1.84 | -54.12% | 58 | 7 | 28.57% |
| USO240621C00073000 | 2024-06-03 3:25PM EDT | 73.00 | 1.29 | 1.27 | 1.33 | -1.79 | -58.12% | 413 | 288 | 28.17% |
| USO240621C00073500 | 2024-06-03 3:59PM EDT | 73.50 | 1.10 | 1.06 | 1.12 | -1.66 | -60.14% | 323 | 308 | 27.76% |
| USO240621C00074000 | 2024-06-03 3:45PM EDT | 74.00 | 0.89 | 0.89 | 0.91 | -1.58 | -63.97% | 268 | 121 | 26.95% |
| USO240621C00074500 | 2024-06-03 2:31PM EDT | 74.50 | 0.82 | 0.73 | 0.78 | -1.29 | -61.14% | 87 | 19 | 27.20% |
| USO240621C00075000 | 2024-06-03 3:58PM EDT | 75.00 | 0.61 | 0.61 | 0.62 | -1.30 | -68.06% | 696 | 1,001 | 26.51% |
| USO240621C00075500 | 2024-06-03 12:39PM EDT | 75.50 | 0.56 | 0.48 | 0.52 | -1.09 | -66.06% | 25 | 70 | 26.66% |
| USO240621C00076000 | 2024-06-03 3:57PM EDT | 76.00 | 0.40 | 0.39 | 0.41 | -1.01 | -71.63% | 362 | 985 | 26.22% |
| USO240621C00076500 | 2024-06-03 3:10PM EDT | 76.50 | 0.35 | 0.31 | 0.34 | -0.83 | -70.34% | 111 | 78 | 26.37% |
| USO240621C00077000 | 2024-06-03 3:59PM EDT | 77.00 | 0.27 | 0.25 | 0.27 | -0.73 | -73.00% | 387 | 1,389 | 26.22% |
| USO240621C00077500 | 2024-06-03 2:27PM EDT | 77.50 | 0.23 | 0.19 | 0.22 | -0.59 | -71.95% | 133 | 427 | 26.37% |
| USO240621C00078000 | 2024-06-03 3:44PM EDT | 78.00 | 0.16 | 0.15 | 0.18 | -0.54 | -77.14% | 174 | 1,484 | 26.47% |
| USO240621C00078500 | 2024-06-03 2:19PM EDT | 78.50 | 0.12 | 0.12 | 0.15 | -0.41 | -77.36% | 44 | 96 | 26.81% |
| USO240621C00079000 | 2024-06-03 2:56PM EDT | 79.00 | 0.12 | 0.09 | 0.12 | -0.34 | -73.91% | 123 | 718 | 26.86% |
| USO240621C00079500 | 2024-06-03 2:49PM EDT | 79.50 | 0.09 | 0.07 | 0.11 | -0.29 | -76.32% | 7 | 36 | 27.74% |
| USO240621C00080000 | 2024-06-03 3:41PM EDT | 80.00 | 0.08 | 0.07 | 0.10 | -0.23 | -74.19% | 200 | 5,457 | 28.52% |
| USO240621C00080500 | 2024-06-03 11:09AM EDT | 80.50 | 0.07 | 0.04 | 0.10 | -0.18 | -72.00% | 5 | 11 | 29.79% |
| USO240621C00081000 | 2024-06-03 3:53PM EDT | 81.00 | 0.05 | 0.02 | 0.07 | -0.12 | -70.59% | 155 | 40,719 | 29.10% |
| USO240621C00081500 | 2024-06-03 2:49PM EDT | 81.50 | 0.05 | 0.02 | 0.08 | -0.13 | -72.22% | 5 | 6 | 31.06% |
| USO240621C00082000 | 2024-06-03 2:50PM EDT | 82.00 | 0.05 | 0.02 | 0.05 | -0.09 | -64.29% | 289 | 3,689 | 29.69% |
| USO240621C00083000 | 2024-06-03 3:01PM EDT | 83.00 | 0.05 | 0.02 | 0.24 | -0.07 | -58.33% | 60 | 1,061 | 43.16% |
| USO240621C00084000 | 2024-06-03 2:50PM EDT | 84.00 | 0.04 | 0.00 | 0.25 | -0.07 | -63.64% | 6 | 383 | 46.29% |
| USO240621C00085000 | 2024-06-03 3:21PM EDT | 85.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 156 | 5,371 | 36.33% |
| USO240621C00086000 | 2024-05-30 11:05AM EDT | 86.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 3 | 313 | 49.51% |
| USO240621C00087000 | 2024-05-30 9:54AM EDT | 87.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 53.91% |
| USO240621C00088000 | 2024-05-31 9:30AM EDT | 88.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 57 | 56.35% |
| USO240621C00089000 | 2024-05-29 9:30AM EDT | 89.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 51.37% |
| USO240621C00090000 | 2024-05-31 10:14AM EDT | 90.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 5 | 7,698 | 53.13% |
| USO240621C00091000 | 2024-05-29 9:30AM EDT | 91.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 55.66% |
| USO240621C00092000 | 2024-05-15 11:53AM EDT | 92.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 17 | 51.37% |
| USO240621C00093000 | 2024-05-17 1:01PM EDT | 93.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 59.77% |
| USO240621C00095000 | 2024-05-28 9:43AM EDT | 95.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 220 | 50.78% |
| USO240621C00100000 | 2024-05-28 2:54PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 5,126 | 73.05% |
| USO240621C00105000 | 2024-04-30 11:10AM EDT | 105.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 14 | 35 | 81.84% |
| USO240621C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 9 | 254 | 81.25% |
| USO240621C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| USO240621C00120000 | 2024-05-16 11:10AM EDT | 120.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 30 | 464 | 104.69% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240621P00050000 | 2024-05-15 11:13AM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 83.40% |
| USO240621P00055000 | 2024-05-29 1:24PM EDT | 55.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 23 | 57.81% |
| USO240621P00060000 | 2024-06-03 12:06PM EDT | 60.00 | 0.16 | 0.08 | 0.15 | +0.07 | +77.78% | 22 | 85 | 47.95% |
| USO240621P00065000 | 2024-06-03 3:44PM EDT | 65.00 | 0.29 | 0.28 | 0.32 | +0.09 | +45.00% | 46 | 327 | 36.52% |
| USO240621P00066000 | 2024-06-03 2:33PM EDT | 66.00 | 0.37 | 0.36 | 0.40 | +0.14 | +60.87% | 55 | 8 | 34.77% |
| USO240621P00067000 | 2024-06-03 3:44PM EDT | 67.00 | 0.48 | 0.47 | 0.51 | +0.32 | +200.00% | 15 | 66 | 33.20% |
| USO240621P00068000 | 2024-06-03 3:32PM EDT | 68.00 | 0.62 | 0.61 | 0.65 | +0.34 | +121.43% | 207 | 193 | 31.62% |
| USO240621P00069000 | 2024-06-03 3:45PM EDT | 69.00 | 0.81 | 0.80 | 0.83 | +0.35 | +76.09% | 60 | 1,297 | 30.01% |
| USO240621P00070000 | 2024-06-03 3:49PM EDT | 70.00 | 1.09 | 1.05 | 1.10 | +0.52 | +91.23% | 276 | 1,313 | 29.05% |
| USO240621P00071000 | 2024-06-03 3:12PM EDT | 71.00 | 1.38 | 1.38 | 1.44 | +0.65 | +89.04% | 202 | 566 | 28.08% |
| USO240621P00071500 | 2024-06-03 3:24PM EDT | 71.50 | 1.58 | 1.59 | 1.65 | +1.00 | +172.41% | 26 | 23 | 27.76% |
| USO240621P00072000 | 2024-06-03 3:52PM EDT | 72.00 | 1.86 | 1.80 | 1.86 | +0.92 | +97.87% | 268 | 615 | 27.10% |
| USO240621P00072500 | 2024-06-03 2:41PM EDT | 72.50 | 2.06 | 2.04 | 2.12 | +1.04 | +101.96% | 29 | 141 | 26.88% |
| USO240621P00073000 | 2024-06-03 1:50PM EDT | 73.00 | 2.29 | 2.31 | 2.38 | +1.07 | +87.70% | 59 | 928 | 26.29% |
| USO240621P00073500 | 2024-06-03 10:25AM EDT | 73.50 | 2.28 | 2.60 | 2.68 | +1.11 | +94.87% | 106 | 110 | 25.98% |
| USO240621P00074000 | 2024-06-03 3:55PM EDT | 74.00 | 2.95 | 2.91 | 3.00 | +1.39 | +89.10% | 35 | 324 | 25.61% |
| USO240621P00074500 | 2024-06-03 2:19PM EDT | 74.50 | 3.20 | 3.25 | 3.40 | +1.95 | +156.00% | 35 | 29 | 26.29% |
| USO240621P00075000 | 2024-06-03 2:31PM EDT | 75.00 | 3.55 | 3.60 | 3.75 | +1.65 | +86.84% | 3,919 | 7,081 | 25.73% |
| USO240621P00075500 | 2024-06-03 1:15PM EDT | 75.50 | 4.00 | 3.90 | 4.20 | +1.89 | +89.57% | 4 | 56 | 26.86% |
| USO240621P00076000 | 2024-06-03 3:47PM EDT | 76.00 | 4.45 | 4.35 | 4.60 | +2.03 | +83.88% | 66 | 422 | 26.71% |
| USO240621P00076500 | 2024-05-30 3:21PM EDT | 76.50 | 3.73 | 4.75 | 5.05 | +1.44 | +62.88% | 1 | 32 | 27.39% |
| USO240621P00077000 | 2024-06-03 3:17PM EDT | 77.00 | 5.25 | 5.20 | 5.45 | +2.18 | +71.01% | 32 | 3,044 | 26.51% |
| USO240621P00077500 | 2024-05-28 1:29PM EDT | 77.50 | 1.87 | 5.10 | 7.75 | 0.00 | - | 9 | 10 | 63.92% |
| USO240621P00078000 | 2024-06-03 3:56PM EDT | 78.00 | 6.40 | 5.15 | 6.95 | +2.58 | +67.54% | 53 | 433 | 42.14% |
| USO240621P00078500 | 2024-05-23 3:03PM EDT | 78.50 | 4.45 | 4.60 | 8.15 | 0.00 | - | - | 2 | 57.84% |
| USO240621P00079000 | 2024-05-31 12:13PM EDT | 79.00 | 4.35 | 5.15 | 7.50 | 0.00 | - | 43 | 230 | 34.62% |
| USO240621P00079500 | 2024-05-30 12:52PM EDT | 79.50 | 4.20 | 5.85 | 9.40 | 0.00 | - | 1 | 1 | 66.60% |
| USO240621P00080000 | 2024-06-03 12:35PM EDT | 80.00 | 8.08 | 6.20 | 8.70 | +2.93 | +56.89% | 1 | 1,689 | 43.51% |
| USO240621P00081000 | 2024-05-31 11:20AM EDT | 81.00 | 6.25 | 7.15 | 10.60 | 0.00 | - | 6 | 1,207 | 66.94% |
| USO240621P00081500 | 2024-05-28 10:13AM EDT | 81.50 | 5.10 | 7.65 | 10.80 | 0.00 | - | 1 | 1 | 62.65% |
| USO240621P00082000 | 2024-05-29 12:57PM EDT | 82.00 | 5.50 | 8.05 | 11.50 | 0.00 | - | 1 | 103 | 68.65% |
| USO240621P00083000 | 2024-06-03 9:54AM EDT | 83.00 | 10.20 | 9.05 | 12.95 | +3.38 | +49.56% | 1 | 31 | 81.30% |
| USO240621P00084000 | 2024-06-03 9:30AM EDT | 84.00 | 10.05 | 10.05 | 14.00 | +4.56 | +83.06% | 2 | 2 | 85.94% |
| USO240621P00085000 | 2024-05-23 12:52PM EDT | 85.00 | 10.36 | 11.10 | 15.00 | 0.00 | - | 197 | 121 | 89.50% |
| USO240621P00086000 | 2024-05-03 11:10AM EDT | 86.00 | 10.48 | 9.30 | 13.20 | 0.00 | - | 4 | 0 | 0.00% |
| USO240621P00087000 | 2024-04-26 9:57AM EDT | 87.00 | 6.93 | 9.80 | 13.10 | 0.00 | - | 5 | 0 | 0.00% |
| USO240621P00090000 | 2024-05-28 1:17PM EDT | 90.00 | 12.50 | 16.20 | 20.00 | 0.00 | - | 1 | 0 | 105.98% |
| USO240621P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 16.80 | 16.60 | 20.45 | 0.00 | - | 4 | 0 | 0.00% |
| USO240621P00120000 | 2024-05-01 3:20PM EDT | 120.00 | 41.95 | 43.35 | 47.25 | 0.00 | - | 46 | 0 | 0.00% |
