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
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 972,82 -160,49 (-0,27 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240802C00055000 | 2024-06-14 10:54AM EDT | 55.00 | 21.74 | 22.15 | 25.95 | 0.00 | - | - | 2 | 69.04% |
| USO240802C00070000 | 2024-06-18 11:51AM EDT | 70.00 | 9.03 | 7.30 | 11.20 | +9.03 | - | - | 4 | 59.45% |
| USO240802C00074000 | 2024-06-17 9:30AM EDT | 74.00 | 4.31 | 5.60 | 6.00 | 0.00 | - | - | 12 | 30.81% |
| USO240802C00074500 | 2024-06-18 10:04AM EDT | 74.50 | 5.20 | 5.20 | 5.50 | 0.00 | - | 2 | 4 | 29.08% |
| USO240802C00075000 | 2024-06-21 11:17AM EDT | 75.00 | 5.48 | 4.80 | 5.20 | +0.58 | +11.84% | 4 | 50 | 29.52% |
| USO240802C00076500 | 2024-06-17 3:16PM EDT | 76.50 | 3.54 | 3.75 | 4.05 | +3.54 | - | - | 2 | 27.44% |
| USO240802C00077000 | 2024-06-18 10:00AM EDT | 77.00 | 3.50 | 3.45 | 3.70 | 0.00 | - | 15 | 17 | 26.89% |
| USO240802C00078000 | 2024-06-21 11:57AM EDT | 78.00 | 3.27 | 2.81 | 3.05 | -0.08 | -2.39% | 5 | 13 | 25.90% |
| USO240802C00078500 | 2024-06-21 1:55PM EDT | 78.50 | 2.68 | 2.55 | 2.81 | +2.68 | - | 1 | 1 | 26.03% |
| USO240802C00079000 | 2024-06-21 1:34PM EDT | 79.00 | 2.44 | 2.28 | 2.54 | -0.50 | -17.01% | 1 | 2 | 25.73% |
| USO240802C00079500 | 2024-06-21 2:14PM EDT | 79.50 | 2.10 | 2.03 | 2.27 | +2.10 | - | 58 | 0 | 25.29% |
| USO240802C00080000 | 2024-06-21 2:59PM EDT | 80.00 | 1.90 | 1.81 | 2.06 | -0.43 | -18.45% | 14 | 815 | 25.28% |
| USO240802C00080500 | 2024-06-13 12:35PM EDT | 80.50 | 1.04 | 1.60 | 1.83 | 0.00 | - | 1 | 1 | 24.94% |
| USO240802C00081500 | 2024-06-20 3:15PM EDT | 81.50 | 1.69 | 1.25 | 1.44 | 0.00 | - | 23 | 16 | 24.50% |
| USO240802C00082000 | 2024-06-21 11:43AM EDT | 82.00 | 1.43 | 1.09 | 1.32 | +1.43 | - | 4 | 7 | 24.83% |
| USO240802C00082500 | 2024-06-14 10:44AM EDT | 82.50 | 0.59 | 0.96 | 1.14 | 0.00 | - | - | 6 | 24.41% |
| USO240802C00083000 | 2024-06-21 10:46AM EDT | 83.00 | 1.24 | 0.84 | 1.04 | +0.16 | +14.81% | 1 | 6 | 24.71% |
| USO240802C00084000 | 2024-06-21 12:54PM EDT | 84.00 | 0.74 | 0.64 | 0.82 | +0.23 | +45.10% | 2 | 1 | 24.76% |
| USO240802C00085000 | 2024-06-21 2:53PM EDT | 85.00 | 0.57 | 0.49 | 0.68 | +0.57 | - | 2 | 30 | 25.34% |
| USO240802C00090000 | 2024-06-21 3:57PM EDT | 90.00 | 0.22 | 0.14 | 0.24 | +0.02 | +10.00% | 7 | 3 | 27.30% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO240802P00060000 | 2024-06-17 1:46PM EDT | 60.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 47.07% |
| USO240802P00065000 | 2024-06-18 3:31PM EDT | 65.00 | 0.17 | 0.08 | 0.25 | +0.17 | - | - | 1 | 37.40% |
| USO240802P00067000 | 2024-06-20 11:09AM EDT | 67.00 | 0.18 | 0.11 | 0.25 | 0.00 | - | 6 | 0 | 32.62% |
| USO240802P00068000 | 2024-06-20 3:47PM EDT | 68.00 | 0.19 | 0.15 | 0.29 | +0.19 | - | - | 1 | 31.35% |
| USO240802P00069000 | 2024-06-21 10:18AM EDT | 69.00 | 0.25 | 0.20 | 0.35 | +0.03 | +13.64% | 1 | 2 | 30.32% |
| USO240802P00070000 | 2024-06-21 12:21PM EDT | 70.00 | 0.34 | 0.25 | 0.42 | +0.06 | +21.43% | 1 | 4 | 29.30% |
| USO240802P00070500 | 2024-06-20 3:46PM EDT | 70.50 | 0.32 | 0.30 | 0.45 | 0.00 | - | 4 | 6 | 28.59% |
| USO240802P00071000 | 2024-06-17 3:11PM EDT | 71.00 | 0.54 | 0.34 | 0.50 | +0.54 | - | - | 9 | 28.17% |
| USO240802P00071500 | 2024-06-17 2:11PM EDT | 71.50 | 0.66 | 0.39 | 0.54 | 0.00 | - | 1 | 3 | 27.52% |
| USO240802P00072000 | 2024-06-17 12:14PM EDT | 72.00 | 0.77 | 0.44 | 0.59 | +0.77 | - | - | 21 | 26.95% |
| USO240802P00072500 | 2024-06-18 10:33AM EDT | 72.50 | 0.61 | 0.50 | 0.65 | 0.00 | - | 20 | 23 | 26.47% |
| USO240802P00073000 | 2024-06-20 1:14PM EDT | 73.00 | 0.55 | 0.55 | 0.71 | +0.55 | - | - | 81 | 25.88% |
| USO240802P00073500 | 2024-06-20 12:14PM EDT | 73.50 | 0.70 | 0.63 | 0.82 | +0.70 | - | - | 4 | 25.88% |
| USO240802P00074000 | 2024-06-21 12:54PM EDT | 74.00 | 0.82 | 0.73 | 0.91 | +0.82 | - | 2 | 1 | 25.49% |
| USO240802P00075000 | 2024-06-21 12:11PM EDT | 75.00 | 0.96 | 0.91 | 1.12 | -0.09 | -8.57% | 2 | 11 | 24.73% |
| USO240802P00075500 | 2024-06-20 11:27AM EDT | 75.50 | 1.10 | 1.04 | 1.21 | +1.10 | - | - | 3 | 24.00% |
| USO240802P00076000 | 2024-06-21 12:17PM EDT | 76.00 | 1.24 | 1.16 | 1.35 | +0.12 | +10.71% | 54 | 48 | 23.71% |
| USO240802P00076500 | 2024-06-20 1:04PM EDT | 76.50 | 1.30 | 1.31 | 1.52 | +1.30 | - | - | 2 | 23.58% |
| USO240802P00077000 | 2024-06-21 10:46AM EDT | 77.00 | 1.32 | 1.47 | 1.69 | -0.16 | -10.81% | 1 | 16 | 23.33% |
| USO240802P00077500 | 2024-06-20 12:51PM EDT | 77.50 | 1.63 | 1.67 | 1.88 | +1.63 | - | - | 1 | 23.11% |
| USO240802P00078000 | 2024-06-21 12:39PM EDT | 78.00 | 1.98 | 1.87 | 2.07 | +1.98 | - | 5 | 27 | 22.74% |
| USO240802P00078500 | 2024-06-20 12:51PM EDT | 78.50 | 2.03 | 2.07 | 2.30 | 0.00 | - | 1 | 15 | 22.61% |
| USO240802P00079000 | 2024-06-21 11:56AM EDT | 79.00 | 2.23 | 2.30 | 2.54 | +2.23 | - | 33 | 8 | 22.41% |
| USO240802P00080000 | 2024-06-21 10:02AM EDT | 80.00 | 2.60 | 2.82 | 3.00 | +2.60 | - | 6 | 0 | 21.34% |
| USO240802P00081000 | 2024-06-17 12:50PM EDT | 81.00 | 4.63 | 3.40 | 3.70 | +4.63 | - | - | 8 | 21.92% |
