Marchés français ouverture 1 h 13 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 077,79 +460,69 (+1,19 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 869,97 -325,63 (-1,70 %) Bitcoin EUR
64 061,35 -474,67 (-0,74 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117C00030000 | 2024-05-22 3:35PM EDT | 30.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO250117C00035000 | 2024-03-15 10:41AM EDT | 35.00 | 41.60 | 44.65 | 48.85 | 0.00 | - | 22 | 86 | 130.05% |
| USO250117C00040000 | 2024-04-16 10:42AM EDT | 40.00 | 41.65 | 35.80 | 39.70 | 0.00 | - | 5 | 189 | 78.34% |
| USO250117C00045000 | 2024-04-03 12:30PM EDT | 45.00 | 37.58 | 29.60 | 33.30 | 0.00 | - | 1 | 18 | 54.66% |
| USO250117C00050000 | 2024-05-15 10:04AM EDT | 50.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00054000 | 2024-01-23 10:47AM EDT | 54.00 | 19.91 | 22.35 | 25.50 | 0.00 | - | 1 | 8 | 50.16% |
| USO250117C00055000 | 2024-03-21 12:48PM EDT | 55.00 | 24.30 | 25.35 | 27.25 | 0.00 | - | 4 | 25 | 69.06% |
| USO250117C00056000 | 2023-09-12 9:36AM EDT | 56.00 | 28.70 | 24.35 | 28.90 | 0.00 | - | 5 | 4 | 74.28% |
| USO250117C00058000 | 2024-01-19 12:14PM EDT | 58.00 | 17.37 | 18.95 | 21.10 | 0.00 | - | 10 | 11 | 49.90% |
| USO250117C00059000 | 2024-03-04 3:06PM EDT | 59.00 | 19.50 | 24.20 | 26.30 | 0.00 | - | 1 | 3 | 75.80% |
| USO250117C00060000 | 2024-05-21 9:32AM EDT | 60.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00061000 | 2024-01-26 4:52PM EDT | 61.00 | 18.00 | 16.30 | 17.45 | 0.00 | - | 5 | 21 | 40.52% |
| USO250117C00062000 | 2023-12-08 2:15PM EDT | 62.00 | 13.30 | 13.40 | 14.70 | 0.00 | - | 12 | 56 | 28.47% |
| USO250117C00063000 | 2024-03-12 11:54AM EDT | 63.00 | 16.20 | 20.60 | 23.25 | 0.00 | - | 3 | 127 | 69.51% |
| USO250117C00064000 | 2024-03-05 11:51AM EDT | 64.00 | 16.00 | 20.75 | 22.75 | 0.00 | - | 1 | 112 | 71.09% |
| USO250117C00065000 | 2024-04-30 12:36PM EDT | 65.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO250117C00066000 | 2024-05-21 12:04PM EDT | 66.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO250117C00067000 | 2024-05-16 3:03PM EDT | 67.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USO250117C00068000 | 2024-05-07 10:44AM EDT | 68.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USO250117C00069000 | 2024-05-20 12:26PM EDT | 69.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO250117C00070000 | 2024-05-22 12:56PM EDT | 70.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00071000 | 2024-05-14 12:48PM EDT | 71.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00072000 | 2024-05-22 9:51AM EDT | 72.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO250117C00073000 | 2024-05-14 11:02AM EDT | 73.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00074000 | 2024-05-03 9:57AM EDT | 74.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117C00075000 | 2024-05-22 3:08PM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.10% |
| USO250117C00076000 | 2024-05-22 3:51PM EDT | 76.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| USO250117C00077000 | 2024-05-21 12:09PM EDT | 77.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| USO250117C00078000 | 2024-05-20 2:57PM EDT | 78.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| USO250117C00079000 | 2024-05-20 12:26PM EDT | 79.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| USO250117C00080000 | 2024-05-22 3:59PM EDT | 80.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| USO250117C00085000 | 2024-05-21 2:30PM EDT | 85.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| USO250117C00090000 | 2024-05-22 2:51PM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| USO250117C00095000 | 2024-05-21 11:19AM EDT | 95.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO250117C00100000 | 2024-05-22 1:18PM EDT | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| USO250117C00105000 | 2024-05-08 10:26AM EDT | 105.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO250117C00110000 | 2024-05-17 10:36AM EDT | 110.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| USO250117C00115000 | 2024-05-21 11:19AM EDT | 115.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO250117C00120000 | 2024-05-22 11:12AM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117P00030000 | 2024-05-17 12:54PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| USO250117P00035000 | 2024-05-22 3:38PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USO250117P00040000 | 2024-05-17 3:56PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| USO250117P00045000 | 2024-05-21 12:29PM EDT | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USO250117P00050000 | 2024-05-22 9:30AM EDT | 50.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| USO250117P00054000 | 2024-05-14 3:43PM EDT | 54.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| USO250117P00055000 | 2024-05-08 3:21PM EDT | 55.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USO250117P00056000 | 2024-02-15 2:56PM EDT | 56.00 | 2.57 | 1.60 | 1.95 | 0.00 | - | 1 | 84 | 38.83% |
| USO250117P00057000 | 2024-05-13 1:56PM EDT | 57.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USO250117P00058000 | 2024-04-12 1:19PM EDT | 58.00 | 1.50 | 1.53 | 1.67 | 0.00 | - | 4 | 98 | 33.57% |
| USO250117P00059000 | 2024-05-10 3:51PM EDT | 59.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| USO250117P00060000 | 2024-05-22 10:55AM EDT | 60.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USO250117P00061000 | 2024-05-16 10:35AM EDT | 61.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USO250117P00062000 | 2024-04-03 9:45AM EDT | 62.00 | 2.00 | 1.50 | 3.05 | 0.00 | - | 2 | 25 | 35.77% |
| USO250117P00063000 | 2024-04-08 12:51PM EDT | 63.00 | 2.01 | 2.25 | 2.46 | 0.00 | - | 1 | 21 | 30.71% |
| USO250117P00064000 | 2024-04-05 11:56AM EDT | 64.00 | 2.15 | 2.57 | 2.94 | 0.00 | - | 3 | 193 | 31.71% |
| USO250117P00065000 | 2024-05-22 10:55AM EDT | 65.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| USO250117P00066000 | 2024-04-01 11:15AM EDT | 66.00 | 2.67 | 2.79 | 3.10 | 0.00 | - | 10 | 42 | 29.13% |
| USO250117P00067000 | 2024-05-15 10:10AM EDT | 67.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| USO250117P00068000 | 2024-05-21 11:16AM EDT | 68.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| USO250117P00069000 | 2024-05-21 12:04PM EDT | 69.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| USO250117P00070000 | 2024-05-03 1:35PM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| USO250117P00071000 | 2024-04-05 11:54AM EDT | 71.00 | 3.44 | 4.50 | 5.00 | 0.00 | - | 15 | 42 | 28.73% |
| USO250117P00072000 | 2024-05-22 9:56AM EDT | 72.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| USO250117P00073000 | 2024-05-06 1:39PM EDT | 73.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| USO250117P00074000 | 2023-11-07 11:40AM EDT | 74.00 | 10.13 | 13.40 | 14.80 | 0.00 | - | 25 | 30 | 60.97% |
| USO250117P00075000 | 2024-05-22 3:07PM EDT | 75.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USO250117P00076000 | 2024-05-22 2:00PM EDT | 76.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| USO250117P00077000 | 2024-05-22 9:52AM EDT | 77.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117P00078000 | 2024-05-21 10:26AM EDT | 78.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| USO250117P00079000 | 2024-03-20 3:49PM EDT | 79.00 | 8.58 | 7.20 | 7.50 | 0.00 | - | 2 | 3 | 20.84% |
| USO250117P00080000 | 2024-05-21 12:04PM EDT | 80.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USO250117P00085000 | 2024-05-13 10:11AM EDT | 85.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USO250117P00090000 | 2024-05-17 3:02PM EDT | 90.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USO250117P00095000 | 2024-04-05 2:34PM EDT | 95.00 | 15.30 | 19.75 | 20.75 | 0.00 | - | 100 | 103 | 21.92% |
| USO250117P00100000 | 2024-01-03 11:07AM EDT | 100.00 | 32.50 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 61.43% |
| USO250117P00105000 | 2024-01-31 11:04AM EDT | 105.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO250117P00110000 | 2024-03-25 1:52PM EDT | 110.00 | 32.51 | 28.40 | 32.50 | 0.00 | - | 13 | 0 | 0.00% |
| USO250117P00115000 | 2023-12-05 3:03PM EDT | 115.00 | 47.30 | 43.50 | 48.50 | 0.00 | - | 2 | 0 | 66.25% |
| USO250117P00120000 | 2024-03-25 1:52PM EDT | 120.00 | 42.49 | 38.95 | 42.50 | 0.00 | - | 13 | 0 | 0.00% |
