La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 932,39 -172,49 (-0,29 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240712C00060000 | 2024-06-13 2:43PM EDT | 60.00 | 16.18 | 16.85 | 20.75 | 0.00 | - | 2 | 2 | 64.45% |
| USO240712C00069000 | 2024-06-17 9:45AM EDT | 69.00 | 8.16 | 7.90 | 11.85 | 0.00 | - | 2 | 3 | 84.23% |
| USO240712C00070000 | 2024-06-10 11:20AM EDT | 70.00 | 5.37 | 6.95 | 10.85 | 0.00 | - | 1 | 2 | 79.03% |
| USO240712C00071000 | 2024-06-10 11:23AM EDT | 71.00 | 4.65 | 6.05 | 9.85 | 0.00 | - | 2 | 80 | 73.78% |
| USO240712C00071500 | 2024-06-06 3:32PM EDT | 71.50 | 3.46 | 5.85 | 9.40 | 0.00 | - | 9 | 23 | 72.00% |
| USO240712C00072000 | 2024-06-20 11:24AM EDT | 72.00 | 6.90 | 5.25 | 8.85 | 0.00 | - | 5 | 65 | 68.51% |
| USO240712C00072500 | 2024-06-17 10:26AM EDT | 72.50 | 4.98 | 4.65 | 8.50 | 0.00 | - | 5 | 4 | 68.31% |
| USO240712C00073000 | 2024-06-20 11:36AM EDT | 73.00 | 6.40 | 4.05 | 8.00 | 0.00 | - | 5 | 103 | 65.58% |
| USO240712C00073500 | 2024-06-21 2:51PM EDT | 73.50 | 5.54 | 5.45 | 5.75 | +1.97 | +55.18% | 11 | 17 | 32.67% |
| USO240712C00074000 | 2024-06-21 12:35PM EDT | 74.00 | 5.10 | 5.00 | 5.30 | +1.17 | +29.77% | 1 | 4 | 31.59% |
| USO240712C00074500 | 2024-06-14 11:17AM EDT | 74.50 | 2.88 | 4.55 | 4.85 | 0.00 | - | 2 | 2 | 30.40% |
| USO240712C00075000 | 2024-06-21 2:08PM EDT | 75.00 | 4.26 | 4.10 | 4.40 | -0.51 | -10.69% | 10 | 36 | 29.10% |
| USO240712C00075500 | 2024-06-20 1:53PM EDT | 75.50 | 4.30 | 3.70 | 4.00 | 0.00 | - | 2 | 9 | 28.52% |
| USO240712C00076000 | 2024-06-18 1:20PM EDT | 76.00 | 3.31 | 3.30 | 3.55 | 0.00 | - | 12 | 24 | 26.93% |
| USO240712C00076500 | 2024-06-20 9:53AM EDT | 76.50 | 3.60 | 2.94 | 3.20 | 0.00 | - | 1 | 21 | 26.76% |
| USO240712C00077000 | 2024-06-21 2:11PM EDT | 77.00 | 2.68 | 2.63 | 2.80 | -0.47 | -14.92% | 1 | 63 | 25.59% |
| USO240712C00077500 | 2024-06-20 11:25AM EDT | 77.50 | 2.65 | 2.26 | 2.45 | 0.00 | - | 7 | 81 | 24.93% |
| USO240712C00078000 | 2024-06-21 2:51PM EDT | 78.00 | 2.04 | 1.96 | 2.12 | -0.41 | -16.73% | 41 | 65 | 24.29% |
| USO240712C00078500 | 2024-06-21 9:52AM EDT | 78.50 | 2.13 | 1.70 | 1.84 | +0.48 | +29.09% | 1 | 4 | 24.05% |
| USO240712C00079000 | 2024-06-21 3:52PM EDT | 79.00 | 1.50 | 1.43 | 1.60 | -0.50 | -25.00% | 36 | 54 | 24.05% |
| USO240712C00079500 | 2024-06-21 3:43PM EDT | 79.50 | 1.31 | 1.20 | 1.36 | +0.03 | +2.34% | 3 | 21 | 23.73% |
| USO240712C00080000 | 2024-06-21 11:26AM EDT | 80.00 | 1.35 | 1.00 | 1.14 | -0.09 | -6.25% | 2 | 32 | 23.39% |
| USO240712C00080500 | 2024-06-20 1:37PM EDT | 80.50 | 1.18 | 0.83 | 0.96 | +1.18 | - | - | 13 | 23.29% |
| USO240712C00081000 | 2024-06-21 12:25PM EDT | 81.00 | 0.77 | 0.68 | 0.79 | -0.18 | -18.95% | 21 | 21 | 23.00% |
| USO240712C00081500 | 2024-06-21 3:52PM EDT | 81.50 | 0.61 | 0.55 | 0.68 | +0.61 | - | 18 | 5 | 23.39% |
| USO240712C00082000 | 2024-06-21 10:38AM EDT | 82.00 | 0.86 | 0.44 | 0.55 | +0.40 | +86.96% | 1 | 12 | 23.12% |
| USO240712C00082500 | 2024-06-11 9:30AM EDT | 82.50 | 0.37 | 0.36 | 0.47 | 0.00 | - | 1 | 0 | 23.49% |
| USO240712C00083000 | 2024-06-21 11:50AM EDT | 83.00 | 0.40 | 0.28 | 0.39 | -0.03 | -6.98% | 6 | 40 | 23.58% |
| USO240712C00085000 | 2024-06-21 12:41PM EDT | 85.00 | 0.16 | 0.12 | 0.22 | -0.07 | -30.43% | 1 | 1 | 25.44% |
| USO240712C00086000 | 2024-06-21 2:42PM EDT | 86.00 | 0.11 | 0.07 | 0.16 | +0.11 | - | 3 | 1 | 26.07% |
| USO240712C00090000 | 2024-06-21 3:43PM EDT | 90.00 | 0.10 | 0.02 | 0.10 | +0.10 | - | 1 | 0 | 32.62% |
| USO240712C00100000 | 2024-06-21 3:55PM EDT | 100.00 | 0.03 | 0.00 | 0.13 | +0.03 | - | 21 | 0 | 54.49% |
| USO240712C00110000 | 2024-06-21 2:59PM EDT | 110.00 | 0.01 | 0.00 | 0.24 | +0.01 | - | 40 | 0 | 70.51% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240712P00060000 | 2024-06-20 10:15AM EDT | 60.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 62.40% |
| USO240712P00065000 | 2024-06-17 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 26 | 53.52% |
| USO240712P00066000 | 2024-06-07 3:36PM EDT | 66.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 50.10% |
| USO240712P00067500 | 2024-06-18 11:53AM EDT | 67.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 44.97% |
| USO240712P00069000 | 2024-06-18 3:56PM EDT | 69.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 1 | 17 | 39.84% |
| USO240712P00070000 | 2024-06-18 9:44AM EDT | 70.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 11 | 77 | 36.43% |
| USO240712P00071000 | 2024-06-21 2:42PM EDT | 71.00 | 0.11 | 0.05 | 0.20 | -0.01 | -8.33% | 4 | 113 | 31.25% |
| USO240712P00071500 | 2024-06-21 12:47PM EDT | 71.50 | 0.15 | 0.07 | 0.21 | +0.02 | +15.38% | 3 | 201 | 29.93% |
| USO240712P00072000 | 2024-06-17 2:43PM EDT | 72.00 | 0.27 | 0.09 | 0.22 | 0.00 | - | 3 | 114 | 28.61% |
| USO240712P00072500 | 2024-06-21 3:59PM EDT | 72.50 | 0.19 | 0.12 | 0.25 | 0.00 | - | 9 | 205 | 27.88% |
| USO240712P00073000 | 2024-06-20 1:43PM EDT | 73.00 | 0.21 | 0.15 | 0.26 | 0.00 | - | 1 | 15 | 26.42% |
| USO240712P00073500 | 2024-06-18 9:44AM EDT | 73.50 | 0.39 | 0.19 | 0.30 | 0.00 | - | 10 | 1 | 25.73% |
| USO240712P00074000 | 2024-06-20 1:43PM EDT | 74.00 | 0.29 | 0.24 | 0.34 | 0.00 | - | 1 | 160 | 24.90% |
| USO240712P00074500 | 2024-06-18 12:37PM EDT | 74.50 | 0.55 | 0.29 | 0.40 | 0.00 | - | 1 | 4 | 24.37% |
| USO240712P00075000 | 2024-06-21 3:58PM EDT | 75.00 | 0.42 | 0.38 | 0.48 | +0.07 | +20.00% | 3 | 50 | 24.02% |
| USO240712P00075500 | 2024-06-21 3:53PM EDT | 75.50 | 0.49 | 0.46 | 0.57 | -0.34 | -40.96% | 1 | 41 | 23.63% |
| USO240712P00076000 | 2024-06-21 11:01AM EDT | 76.00 | 0.48 | 0.55 | 0.67 | -0.02 | -4.00% | 5 | 47 | 23.15% |
| USO240712P00076500 | 2024-06-21 3:52PM EDT | 76.50 | 0.74 | 0.66 | 0.79 | -0.09 | -10.84% | 9 | 11 | 22.73% |
| USO240712P00077000 | 2024-06-21 12:21PM EDT | 77.00 | 0.89 | 0.80 | 0.93 | -0.23 | -20.54% | 1 | 11 | 22.34% |
| USO240712P00077500 | 2024-06-21 12:30PM EDT | 77.50 | 1.09 | 0.95 | 1.10 | +0.18 | +19.78% | 14 | 7 | 22.10% |
| USO240712P00078000 | 2024-06-21 12:53PM EDT | 78.00 | 1.26 | 1.14 | 1.29 | -0.13 | -9.35% | 12 | 5 | 21.80% |
| USO240712P00078500 | 2024-06-18 9:48AM EDT | 78.50 | 1.85 | 1.37 | 1.50 | +1.85 | - | - | 2 | 21.46% |
| USO240712P00079000 | 2024-06-21 3:52PM EDT | 79.00 | 1.69 | 1.61 | 1.76 | -5.21 | -75.51% | 11 | 2 | 21.46% |
| USO240712P00079500 | 2024-06-21 9:52AM EDT | 79.50 | 1.64 | 1.87 | 2.03 | +1.64 | - | 1 | 5 | 21.24% |
| USO240712P00080000 | 2024-06-21 1:34PM EDT | 80.00 | 2.25 | 2.15 | 2.33 | +0.19 | +9.22% | 13 | 16 | 21.09% |
| USO240712P00081500 | 2024-06-21 12:14PM EDT | 81.50 | 3.10 | 3.15 | 3.40 | +3.10 | - | 18 | 0 | 21.19% |
| USO240712P00082000 | 2024-06-20 1:17PM EDT | 82.00 | 3.25 | 3.55 | 3.80 | +3.25 | - | - | 4 | 21.29% |
