Marchés français ouverture 4 h 27 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 734,73 -188,30 (-0,48 %) EUR/USD
1,0909 +0,0002 (+0,02 %) HANG SENG
18 502,41 +99,37 (+0,54 %) Bitcoin EUR
63 499,09 +603,94 (+0,96 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719C00035000 | 2024-04-26 10:37AM EDT | 35.00 | 45.32 | 38.35 | 42.15 | 0.00 | - | 4 | 31 | 215.48% |
| USO240719C00040000 | 2024-02-27 4:12PM EDT | 40.00 | 34.40 | 37.00 | 41.00 | 0.00 | - | 3 | 4 | 255.05% |
| USO240719C00045000 | 2024-04-05 2:31PM EDT | 45.00 | 37.82 | 28.60 | 32.40 | 0.00 | - | 1 | 2 | 160.60% |
| USO240719C00050000 | 2024-05-31 2:27PM EDT | 50.00 | 22.50 | 20.30 | 24.20 | -2.50 | -10.00% | 4 | 35 | 67.97% |
| USO240719C00051000 | 2023-12-18 12:00PM EDT | 51.00 | 20.13 | 18.35 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00052000 | 2024-01-03 4:47PM EDT | 52.00 | 18.10 | 15.90 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| USO240719C00054000 | 2024-01-12 11:45AM EDT | 54.00 | 17.00 | 17.15 | 20.65 | 0.00 | - | 1 | 1 | 72.36% |
| USO240719C00055000 | 2024-04-18 11:31AM EDT | 55.00 | 24.43 | 20.40 | 24.25 | 0.00 | - | 2 | 17 | 136.77% |
| USO240719C00057000 | 2024-03-26 12:28PM EDT | 57.00 | 21.62 | 23.60 | 25.05 | 0.00 | - | 1 | 1 | 177.00% |
| USO240719C00058000 | 2024-01-17 3:08PM EDT | 58.00 | 13.10 | 16.65 | 17.70 | 0.00 | - | 1 | 1 | 93.63% |
| USO240719C00059000 | 2024-04-03 10:01AM EDT | 59.00 | 23.35 | 15.60 | 19.35 | 0.00 | - | 1 | 2 | 106.15% |
| USO240719C00060000 | 2024-05-29 2:04PM EDT | 60.00 | 17.38 | 10.65 | 14.35 | 0.00 | - | 5 | 416 | 74.07% |
| USO240719C00061000 | 2023-11-30 10:37AM EDT | 61.00 | 16.51 | 10.15 | 10.90 | 0.00 | - | - | 4 | 24.61% |
| USO240719C00062000 | 2024-05-16 12:02PM EDT | 62.00 | 14.73 | 10.30 | 10.80 | 0.00 | - | 2 | 43 | 44.04% |
| USO240719C00063000 | 2024-05-24 1:35PM EDT | 63.00 | 12.70 | 9.40 | 9.90 | 0.00 | - | 5 | 17 | 42.38% |
| USO240719C00064000 | 2024-03-07 3:27PM EDT | 64.00 | 12.45 | 17.15 | 21.90 | 0.00 | - | 10 | 22 | 161.33% |
| USO240719C00065000 | 2024-05-20 10:09AM EDT | 65.00 | 11.47 | 7.65 | 8.10 | 0.00 | - | 2 | 154 | 38.57% |
| USO240719C00066000 | 2024-06-03 10:10AM EDT | 66.00 | 7.96 | 6.80 | 7.25 | -1.69 | -17.51% | 1 | 28 | 37.04% |
| USO240719C00067000 | 2024-06-03 1:55PM EDT | 67.00 | 6.25 | 6.05 | 6.45 | -4.96 | -44.25% | 4 | 90 | 35.84% |
| USO240719C00068000 | 2024-06-03 3:54PM EDT | 68.00 | 5.43 | 5.25 | 5.65 | -3.88 | -41.68% | 2,026 | 127 | 34.33% |
| USO240719C00069000 | 2024-06-03 1:42PM EDT | 69.00 | 4.70 | 4.65 | 4.85 | -5.20 | -52.53% | 43 | 239 | 32.51% |
| USO240719C00070000 | 2024-06-03 3:20PM EDT | 70.00 | 4.14 | 4.00 | 4.15 | -2.26 | -35.31% | 38 | 500 | 31.38% |
| USO240719C00071000 | 2024-06-03 3:13PM EDT | 71.00 | 3.50 | 3.35 | 3.60 | -1.75 | -33.33% | 62 | 514 | 31.32% |
| USO240719C00072000 | 2024-06-03 3:47PM EDT | 72.00 | 2.85 | 2.80 | 2.96 | -2.00 | -41.24% | 284 | 1,790 | 29.91% |
| USO240719C00073000 | 2024-06-03 3:12PM EDT | 73.00 | 2.40 | 2.29 | 2.43 | -1.61 | -40.15% | 102 | 254 | 29.05% |
| USO240719C00074000 | 2024-06-03 3:50PM EDT | 74.00 | 1.90 | 1.86 | 1.98 | -1.55 | -44.93% | 47 | 188 | 28.47% |
| USO240719C00075000 | 2024-06-03 3:59PM EDT | 75.00 | 1.52 | 1.47 | 1.53 | -1.47 | -49.16% | 460 | 1,202 | 27.30% |
| USO240719C00076000 | 2024-06-03 3:59PM EDT | 76.00 | 1.20 | 1.14 | 1.20 | -1.23 | -50.62% | 204 | 545 | 26.81% |
| USO240719C00077000 | 2024-06-03 3:48PM EDT | 77.00 | 0.91 | 0.90 | 0.98 | -1.07 | -54.04% | 312 | 423 | 27.05% |
| USO240719C00078000 | 2024-06-03 3:58PM EDT | 78.00 | 0.71 | 0.67 | 0.78 | -0.94 | -56.97% | 585 | 1,141 | 27.08% |
| USO240719C00079000 | 2024-06-03 3:33PM EDT | 79.00 | 0.56 | 0.50 | 0.60 | -0.81 | -59.12% | 50 | 413 | 26.86% |
| USO240719C00080000 | 2024-06-03 3:53PM EDT | 80.00 | 0.42 | 0.40 | 0.42 | -0.66 | -61.11% | 393 | 1,783 | 26.00% |
| USO240719C00081000 | 2024-06-03 3:46PM EDT | 81.00 | 0.33 | 0.29 | 0.38 | -0.50 | -60.24% | 68 | 320 | 27.25% |
| USO240719C00082000 | 2024-06-03 3:55PM EDT | 82.00 | 0.26 | 0.22 | 0.28 | -0.40 | -60.61% | 156 | 651 | 27.00% |
| USO240719C00083000 | 2024-06-03 3:49PM EDT | 83.00 | 0.21 | 0.18 | 0.22 | -0.33 | -61.11% | 72 | 925 | 27.20% |
| USO240719C00084000 | 2024-06-03 3:45PM EDT | 84.00 | 0.15 | 0.14 | 0.20 | -0.27 | -64.29% | 125 | 425 | 28.32% |
| USO240719C00085000 | 2024-06-03 3:55PM EDT | 85.00 | 0.13 | 0.10 | 0.25 | -0.18 | -58.06% | 189 | 2,635 | 31.45% |
| USO240719C00086000 | 2024-06-03 3:26PM EDT | 86.00 | 0.10 | 0.08 | 0.15 | -0.16 | -61.54% | 29 | 52 | 29.79% |
| USO240719C00087000 | 2024-06-03 3:57PM EDT | 87.00 | 0.10 | 0.03 | 0.23 | -0.12 | -54.55% | 50 | 117 | 34.08% |
| USO240719C00088000 | 2024-06-03 3:23PM EDT | 88.00 | 0.07 | 0.06 | 0.18 | -0.09 | -56.25% | 22 | 1,145 | 33.89% |
| USO240719C00089000 | 2024-05-29 12:00PM EDT | 89.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 3 | 111 | 37.79% |
| USO240719C00090000 | 2024-06-03 3:44PM EDT | 90.00 | 0.06 | 0.02 | 0.08 | -0.09 | -60.00% | 89 | 5,037 | 31.93% |
| USO240719C00091000 | 2024-06-03 1:02PM EDT | 91.00 | 0.07 | 0.02 | 0.25 | -0.15 | -68.18% | 9 | 44 | 40.77% |
| USO240719C00092000 | 2024-06-03 9:46AM EDT | 92.00 | 0.13 | 0.01 | 0.24 | +0.01 | +8.33% | 20 | 47 | 41.90% |
| USO240719C00093000 | 2024-05-31 3:00PM EDT | 93.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 40 | 3,946 | 43.65% |
| USO240719C00094000 | 2024-05-20 1:54PM EDT | 94.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 333 | 45.02% |
| USO240719C00095000 | 2024-06-03 11:10AM EDT | 95.00 | 0.06 | 0.00 | 0.18 | -0.06 | -50.00% | 1 | 1,304 | 43.65% |
| USO240719C00096000 | 2024-05-17 3:14PM EDT | 96.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 47 | 47.75% |
| USO240719C00097000 | 2024-05-21 1:51PM EDT | 97.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 1 | 50 | 46.68% |
| USO240719C00100000 | 2024-06-03 10:26AM EDT | 100.00 | 0.05 | 0.02 | 0.13 | -0.02 | -28.57% | 6 | 710 | 47.27% |
| USO240719C00105000 | 2024-06-03 11:10AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 1 | 1,380 | 50.78% |
| USO240719C00110000 | 2024-05-28 9:48AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 49 | 57.81% |
| USO240719C00115000 | 2024-05-20 10:04AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 58 | 62.70% |
| USO240719C00120000 | 2024-05-29 11:53AM EDT | 120.00 | 0.13 | 0.01 | 0.16 | 0.00 | - | 11 | 201 | 63.87% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240719P00035000 | 2024-02-08 10:30AM EDT | 35.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 1 | 62 | 98.83% |
| USO240719P00040000 | 2024-06-03 12:43PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 18 | 78.91% |
| USO240719P00045000 | 2024-05-21 12:09PM EDT | 45.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 169 | 66.99% |
| USO240719P00050000 | 2024-06-03 1:43PM EDT | 50.00 | 0.10 | 0.04 | 0.14 | +0.01 | +11.11% | 1 | 1,484 | 50.78% |
| USO240719P00051000 | 2024-05-15 1:27PM EDT | 51.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 30 | 70 | 50.78% |
| USO240719P00052000 | 2024-05-17 1:22PM EDT | 52.00 | 0.07 | 0.06 | 0.15 | 0.00 | - | 30 | 141 | 50.20% |
| USO240719P00053000 | 2024-05-31 10:44AM EDT | 53.00 | 0.08 | 0.07 | 0.21 | 0.00 | - | 15 | 53 | 50.78% |
| USO240719P00054000 | 2024-06-03 10:38AM EDT | 54.00 | 0.13 | 0.09 | 0.21 | +0.01 | +8.33% | 12 | 1,256 | 48.15% |
| USO240719P00055000 | 2024-06-03 11:33AM EDT | 55.00 | 0.15 | 0.11 | 0.20 | +0.03 | +25.00% | 2 | 385 | 45.12% |
| USO240719P00056000 | 2024-05-29 11:33AM EDT | 56.00 | 0.13 | 0.13 | 0.25 | 0.00 | - | 20 | 92 | 44.63% |
| USO240719P00057000 | 2024-05-24 1:19PM EDT | 57.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 40 | 77 | 42.09% |
| USO240719P00058000 | 2024-05-24 12:50PM EDT | 58.00 | 0.19 | 0.22 | 0.30 | 0.00 | - | 20 | 86 | 41.16% |
| USO240719P00059000 | 2024-06-03 3:23PM EDT | 59.00 | 0.27 | 0.26 | 0.34 | +0.16 | +145.45% | 8 | 26 | 39.75% |
| USO240719P00060000 | 2024-06-03 3:47PM EDT | 60.00 | 0.33 | 0.31 | 0.38 | +0.13 | +65.00% | 35 | 4,532 | 38.14% |
| USO240719P00061000 | 2024-06-03 10:33AM EDT | 61.00 | 0.33 | 0.36 | 0.45 | +0.04 | +13.79% | 2 | 343 | 37.11% |
| USO240719P00062000 | 2024-06-03 3:50PM EDT | 62.00 | 0.45 | 0.43 | 0.52 | +0.23 | +104.55% | 12 | 969 | 35.84% |
| USO240719P00063000 | 2024-06-03 1:38PM EDT | 63.00 | 0.57 | 0.50 | 0.60 | +0.22 | +62.86% | 6 | 153 | 34.55% |
| USO240719P00064000 | 2024-06-03 3:59PM EDT | 64.00 | 0.64 | 0.63 | 0.72 | +0.20 | +45.45% | 35 | 136 | 33.69% |
| USO240719P00065000 | 2024-06-03 3:59PM EDT | 65.00 | 0.78 | 0.74 | 0.78 | +0.30 | +62.50% | 70 | 14,234 | 31.57% |
| USO240719P00066000 | 2024-06-03 3:22PM EDT | 66.00 | 0.92 | 0.88 | 0.99 | +0.32 | +53.33% | 24 | 118 | 31.40% |
| USO240719P00067000 | 2024-06-03 1:43PM EDT | 67.00 | 1.10 | 1.07 | 1.19 | +0.37 | +50.68% | 27 | 185 | 30.64% |
| USO240719P00068000 | 2024-06-03 3:34PM EDT | 68.00 | 1.30 | 1.29 | 1.50 | +0.40 | +44.44% | 47 | 344 | 30.71% |
| USO240719P00069000 | 2024-06-03 3:47PM EDT | 69.00 | 1.60 | 1.56 | 1.67 | +0.62 | +63.27% | 69 | 2,437 | 28.76% |
| USO240719P00070000 | 2024-06-03 3:53PM EDT | 70.00 | 1.95 | 1.88 | 1.98 | +0.72 | +58.54% | 1,841 | 3,945 | 27.91% |
| USO240719P00071000 | 2024-06-03 3:13PM EDT | 71.00 | 2.26 | 2.20 | 2.37 | +0.83 | +58.04% | 21 | 129 | 27.36% |
| USO240719P00072000 | 2024-06-03 2:19PM EDT | 72.00 | 2.63 | 2.60 | 2.82 | +0.91 | +52.91% | 130 | 211 | 26.86% |
| USO240719P00073000 | 2024-06-03 3:11PM EDT | 73.00 | 3.15 | 3.10 | 3.35 | +1.13 | +55.94% | 123 | 2,716 | 26.59% |
| USO240719P00074000 | 2024-06-03 3:33PM EDT | 74.00 | 3.73 | 3.65 | 3.90 | +1.33 | +55.42% | 86 | 1,610 | 25.93% |
| USO240719P00075000 | 2024-06-03 3:32PM EDT | 75.00 | 4.37 | 4.25 | 4.50 | +1.52 | +53.33% | 16 | 454 | 25.17% |
| USO240719P00076000 | 2024-06-03 3:56PM EDT | 76.00 | 5.00 | 4.85 | 5.20 | +1.70 | +51.52% | 110 | 162 | 24.85% |
| USO240719P00077000 | 2024-06-03 2:19PM EDT | 77.00 | 5.65 | 5.60 | 5.95 | +1.75 | +44.87% | 21 | 124 | 24.54% |
| USO240719P00078000 | 2024-06-03 3:41PM EDT | 78.00 | 6.58 | 6.45 | 6.80 | +2.08 | +46.22% | 27 | 194 | 24.98% |
| USO240719P00079000 | 2024-06-03 2:19PM EDT | 79.00 | 7.30 | 7.30 | 7.65 | +3.38 | +86.22% | 26 | 124 | 24.95% |
| USO240719P00080000 | 2024-06-03 3:46PM EDT | 80.00 | 8.35 | 8.15 | 8.50 | +2.50 | +42.74% | 20 | 155 | 24.29% |
| USO240719P00081000 | 2024-06-03 2:19PM EDT | 81.00 | 9.10 | 8.20 | 11.15 | +2.79 | +44.22% | 24 | 44 | 49.68% |
| USO240719P00082000 | 2024-06-03 2:19PM EDT | 82.00 | 10.05 | 8.15 | 12.05 | +3.87 | +62.62% | 24 | 58 | 51.05% |
| USO240719P00083000 | 2024-06-03 2:48PM EDT | 83.00 | 11.36 | 9.30 | 13.00 | +2.89 | +34.12% | 20 | 64 | 52.86% |
| USO240719P00084000 | 2024-05-30 9:45AM EDT | 84.00 | 7.84 | 10.20 | 14.00 | 0.00 | - | 4 | 18 | 55.23% |
| USO240719P00085000 | 2024-05-30 9:47AM EDT | 85.00 | 8.77 | 11.10 | 15.00 | 0.00 | - | 35 | 53 | 57.52% |
| USO240719P00086000 | 2024-05-28 3:41PM EDT | 86.00 | 8.44 | 12.10 | 16.00 | 0.00 | - | 5 | 7 | 59.74% |
| USO240719P00087000 | 2024-05-29 10:23AM EDT | 87.00 | 9.80 | 13.20 | 17.00 | 0.00 | - | 2 | 4 | 61.91% |
| USO240719P00088000 | 2024-05-29 10:23AM EDT | 88.00 | 10.67 | 14.90 | 18.05 | 0.00 | - | 1 | 1 | 64.70% |
| USO240719P00090000 | 2024-06-03 10:51AM EDT | 90.00 | 17.11 | 16.10 | 20.00 | +3.86 | +29.13% | 5 | 10 | 68.12% |
| USO240719P00093000 | 2024-03-06 11:10AM EDT | 93.00 | 18.05 | 11.35 | 12.00 | 0.00 | - | 4 | 4 | 0.00% |
| USO240719P00105000 | 2024-05-22 9:57AM EDT | 105.00 | 29.70 | 31.10 | 34.95 | 0.00 | - | 1 | 0 | 93.26% |
