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 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 213,10 +141,60 (+0,24 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241018C00050000 | 2024-06-18 3:10PM EDT | 50.00 | 29.05 | 27.20 | 31.15 | 0.00 | - | 1 | 1 | 52.52% |
| USO241018C00055000 | 2024-05-31 2:47PM EDT | 55.00 | 21.15 | 22.45 | 26.30 | 0.00 | - | 1 | 2 | 70.46% |
| USO241018C00060000 | 2024-06-04 10:32AM EDT | 60.00 | 13.05 | 17.70 | 21.55 | 0.00 | - | 1 | 2 | 60.64% |
| USO241018C00061000 | 2024-04-12 10:32AM EDT | 61.00 | 24.00 | 15.90 | 16.75 | 0.00 | - | 1 | 1 | 0.00% |
| USO241018C00062000 | 2024-05-28 12:25PM EDT | 62.00 | 16.91 | 15.80 | 19.70 | 0.00 | - | 1 | 2 | 57.17% |
| USO241018C00063000 | 2024-06-14 12:40PM EDT | 63.00 | 14.70 | 14.80 | 18.60 | 0.00 | - | 2 | 0 | 53.98% |
| USO241018C00064000 | 2024-06-06 11:46AM EDT | 64.00 | 11.39 | 13.90 | 16.90 | 0.00 | - | 1 | 10 | 45.85% |
| USO241018C00065000 | 2024-06-14 11:47AM EDT | 65.00 | 15.45 | 14.70 | 15.30 | +2.65 | +20.70% | 1 | 15 | 38.48% |
| USO241018C00066000 | 2024-06-04 11:13AM EDT | 66.00 | 8.55 | 13.65 | 14.40 | 0.00 | - | 12 | 5 | 37.33% |
| USO241018C00068000 | 2024-06-21 10:07AM EDT | 68.00 | 13.13 | 11.95 | 12.65 | +5.87 | +80.85% | 20 | 23 | 35.25% |
| USO241018C00069000 | 2024-06-12 9:48AM EDT | 69.00 | 10.10 | 11.10 | 11.85 | 0.00 | - | 2 | 3 | 34.67% |
| USO241018C00070000 | 2024-06-17 3:33PM EDT | 70.00 | 10.02 | 10.40 | 11.00 | 0.00 | - | 5 | 34 | 33.61% |
| USO241018C00071000 | 2024-06-14 3:58PM EDT | 71.00 | 8.05 | 9.60 | 10.15 | 0.00 | - | 2 | 11 | 32.46% |
| USO241018C00072000 | 2024-06-18 10:21AM EDT | 72.00 | 8.85 | 8.75 | 9.35 | 0.00 | - | 3 | 119 | 31.57% |
| USO241018C00073000 | 2024-06-18 3:59PM EDT | 73.00 | 8.53 | 8.00 | 8.60 | 0.00 | - | 5 | 52 | 30.87% |
| USO241018C00074000 | 2024-06-20 10:48AM EDT | 74.00 | 8.60 | 7.40 | 7.90 | +0.55 | +6.83% | 2 | 36 | 30.37% |
| USO241018C00075000 | 2024-06-21 2:44PM EDT | 75.00 | 6.95 | 6.70 | 7.20 | -0.58 | -7.70% | 16 | 418 | 29.71% |
| USO241018C00076000 | 2024-06-21 3:49PM EDT | 76.00 | 6.30 | 6.20 | 6.60 | -0.45 | -6.67% | 96 | 176 | 29.49% |
| USO241018C00077000 | 2024-06-20 11:33AM EDT | 77.00 | 5.85 | 5.55 | 5.90 | 0.00 | - | 9 | 78 | 28.53% |
| USO241018C00078000 | 2024-06-21 2:34PM EDT | 78.00 | 5.15 | 4.95 | 5.35 | -0.30 | -5.50% | 57 | 393 | 28.27% |
| USO241018C00079000 | 2024-06-21 12:42PM EDT | 79.00 | 4.60 | 4.35 | 4.75 | -0.40 | -8.00% | 8 | 214 | 27.55% |
| USO241018C00080000 | 2024-06-21 3:22PM EDT | 80.00 | 4.12 | 4.00 | 4.20 | -0.41 | -9.05% | 28 | 917 | 26.95% |
| USO241018C00081000 | 2024-06-20 2:34PM EDT | 81.00 | 3.95 | 3.40 | 3.75 | 0.00 | - | 10 | 52 | 26.72% |
| USO241018C00082000 | 2024-06-21 10:31AM EDT | 82.00 | 3.30 | 2.94 | 3.35 | -0.10 | -2.94% | 10 | 67 | 26.60% |
| USO241018C00083000 | 2024-06-20 3:14PM EDT | 83.00 | 2.84 | 2.61 | 2.93 | -0.31 | -9.84% | 1 | 103 | 26.17% |
| USO241018C00084000 | 2024-06-20 2:41PM EDT | 84.00 | 2.53 | 2.21 | 2.56 | 0.00 | - | 6 | 49 | 25.86% |
| USO241018C00085000 | 2024-06-21 10:29AM EDT | 85.00 | 2.45 | 1.96 | 2.24 | +0.10 | +4.26% | 11 | 317 | 25.66% |
| USO241018C00090000 | 2024-06-21 2:58PM EDT | 90.00 | 1.05 | 0.93 | 1.14 | -0.15 | -12.50% | 15 | 735 | 25.35% |
| USO241018C00095000 | 2024-06-20 2:27PM EDT | 95.00 | 0.60 | 0.44 | 0.63 | 0.00 | - | 12 | 665 | 26.25% |
| USO241018C00100000 | 2024-06-21 1:56PM EDT | 100.00 | 0.34 | 0.21 | 0.39 | -0.01 | -2.86% | 106 | 893 | 27.76% |
| USO241018C00105000 | 2024-06-20 11:56AM EDT | 105.00 | 0.25 | 0.16 | 0.28 | 0.00 | - | 175 | 231 | 29.86% |
| USO241018C00110000 | 2024-06-03 12:30PM EDT | 110.00 | 0.14 | 0.06 | 0.30 | 0.00 | - | 58 | 191 | 33.99% |
| USO241018C00115000 | 2024-06-20 3:38PM EDT | 115.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 3,156 | 36.23% |
| USO241018C00120000 | 2024-06-12 3:47PM EDT | 120.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 1,320 | 39.45% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO241018P00040000 | 2024-06-10 10:35AM EDT | 40.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 57.23% |
| USO241018P00045000 | 2024-06-10 11:13AM EDT | 45.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 50 | 56 | 54.10% |
| USO241018P00050000 | 2024-06-20 3:12PM EDT | 50.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 1 | 130 | 45.17% |
| USO241018P00055000 | 2024-06-13 10:31AM EDT | 55.00 | 0.20 | 0.10 | 0.35 | -0.06 | -23.08% | 1 | 141 | 39.55% |
| USO241018P00060000 | 2024-06-20 1:06PM EDT | 60.00 | 0.31 | 0.30 | 0.41 | 0.00 | - | 112 | 1,660 | 32.67% |
| USO241018P00061000 | 2024-06-17 10:39AM EDT | 61.00 | 0.56 | 0.28 | 0.48 | 0.00 | - | 2 | 106 | 32.28% |
| USO241018P00062000 | 2024-06-11 2:09PM EDT | 62.00 | 0.82 | 0.39 | 0.54 | 0.00 | - | 26 | 57 | 31.59% |
| USO241018P00063000 | 2024-06-21 10:23AM EDT | 63.00 | 0.50 | 0.40 | 0.61 | 0.00 | - | 3 | 28 | 30.93% |
| USO241018P00064000 | 2024-06-21 1:40PM EDT | 64.00 | 0.58 | 0.50 | 0.69 | +0.08 | +16.00% | 14 | 6,550 | 30.32% |
| USO241018P00065000 | 2024-06-20 1:00PM EDT | 65.00 | 0.63 | 0.56 | 0.78 | 0.00 | - | 28 | 73 | 29.69% |
| USO241018P00066000 | 2024-06-20 12:12PM EDT | 66.00 | 0.74 | 0.65 | 0.88 | 0.00 | - | 6 | 41 | 29.08% |
| USO241018P00067000 | 2024-06-18 10:28AM EDT | 67.00 | 0.90 | 0.75 | 0.99 | 0.00 | - | 1 | 12 | 28.42% |
| USO241018P00068000 | 2024-06-21 3:14PM EDT | 68.00 | 1.03 | 0.91 | 1.13 | +0.12 | +13.19% | 5 | 41 | 27.93% |
| USO241018P00069000 | 2024-06-20 2:41PM EDT | 69.00 | 1.05 | 1.05 | 1.28 | 0.00 | - | 28 | 122 | 27.39% |
| USO241018P00070000 | 2024-06-21 12:52PM EDT | 70.00 | 1.31 | 1.17 | 1.42 | +0.11 | +9.17% | 45 | 318 | 26.61% |
| USO241018P00071000 | 2024-06-21 10:35AM EDT | 71.00 | 1.35 | 1.37 | 1.64 | -0.01 | -0.74% | 1 | 1,528 | 26.33% |
| USO241018P00072000 | 2024-06-21 2:50PM EDT | 72.00 | 1.74 | 1.54 | 1.83 | +0.21 | +13.73% | 9 | 37 | 25.65% |
| USO241018P00073000 | 2024-06-21 11:12AM EDT | 73.00 | 1.73 | 1.78 | 2.09 | 0.00 | - | 1 | 43 | 25.29% |
| USO241018P00074000 | 2024-06-20 2:07PM EDT | 74.00 | 2.12 | 2.04 | 2.33 | 0.00 | - | 1 | 67 | 24.62% |
| USO241018P00075000 | 2024-06-21 3:20PM EDT | 75.00 | 2.54 | 2.32 | 2.62 | +0.28 | +12.39% | 6 | 187 | 24.10% |
| USO241018P00076000 | 2024-06-14 10:41AM EDT | 76.00 | 4.00 | 2.64 | 2.95 | 0.00 | - | 6 | 55 | 23.63% |
| USO241018P00077000 | 2024-06-21 2:28PM EDT | 77.00 | 3.20 | 3.00 | 3.35 | -0.30 | -8.57% | 2 | 110 | 23.38% |
| USO241018P00078000 | 2024-06-20 9:44AM EDT | 78.00 | 3.35 | 3.45 | 3.75 | 0.00 | - | 1 | 21 | 22.91% |
| USO241018P00079000 | 2024-06-21 9:42AM EDT | 79.00 | 3.75 | 3.80 | 4.20 | +0.04 | +1.08% | 8 | 41 | 22.52% |
| USO241018P00080000 | 2024-06-20 3:54PM EDT | 80.00 | 4.25 | 4.40 | 4.70 | 0.00 | - | 94 | 143 | 22.19% |
| USO241018P00081000 | 2024-06-07 1:13PM EDT | 81.00 | 8.67 | 4.85 | 5.20 | 0.00 | - | 2 | 4 | 21.63% |
| USO241018P00082000 | 2024-06-18 2:02PM EDT | 82.00 | 5.90 | 5.40 | 5.85 | 0.00 | - | 4 | 27 | 21.72% |
| USO241018P00083000 | 2024-06-12 9:33AM EDT | 83.00 | 7.70 | 6.00 | 6.40 | 0.00 | - | 2 | 15 | 20.97% |
| USO241018P00084000 | 2024-06-04 9:53AM EDT | 84.00 | 13.83 | 6.65 | 7.25 | 0.00 | - | 4 | 12 | 21.84% |
| USO241018P00085000 | 2024-06-11 9:47AM EDT | 85.00 | 10.54 | 7.25 | 7.90 | 0.00 | - | 1 | 17 | 21.25% |
| USO241018P00090000 | 2024-05-28 9:32AM EDT | 90.00 | 13.50 | 11.35 | 12.00 | 0.00 | - | 1 | 10 | 21.02% |
| USO241018P00100000 | 2024-04-15 3:07PM EDT | 100.00 | 19.30 | 22.85 | 26.15 | 0.00 | - | - | 0 | 52.61% |
