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
60 268,89 +147,95 (+0,25 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| USO260116C00035000 | 2024-06-21 11:00AM EDT | 35.00 | 45.75 | 42.50 | 47.50 | +8.42 | +22.56% | 3 | 79 | 67.87% |
| USO260116C00040000 | 2024-06-21 12:14PM EDT | 40.00 | 41.00 | 38.00 | 43.00 | -0.06 | -0.15% | 1 | 74 | 61.62% |
| USO260116C00045000 | 2024-02-14 4:44PM EDT | 45.00 | 31.21 | 33.45 | 37.00 | 0.00 | - | 2 | 1 | 48.16% |
| USO260116C00050000 | 2024-06-10 1:20PM EDT | 50.00 | 28.84 | 30.00 | 35.00 | 0.00 | - | 3 | 16 | 54.69% |
| USO260116C00055000 | 2024-03-13 10:14AM EDT | 55.00 | 24.92 | 31.10 | 35.80 | 0.00 | - | 2 | 5 | 59.97% |
| USO260116C00060000 | 2024-04-17 1:09PM EDT | 60.00 | 26.75 | 22.30 | 26.20 | 0.00 | - | 2 | 24 | 44.31% |
| USO260116C00065000 | 2024-04-30 12:54PM EDT | 65.00 | 22.17 | 17.90 | 20.15 | 0.00 | - | 1 | 142 | 34.11% |
| USO260116C00066000 | 2024-01-22 10:37AM EDT | 66.00 | 17.00 | 15.85 | 20.85 | 0.00 | - | 1 | 11 | 38.06% |
| USO260116C00067000 | 2024-05-03 10:45AM EDT | 67.00 | 18.50 | 15.05 | 19.20 | 0.00 | - | 2 | 52 | 34.73% |
| USO260116C00068000 | 2024-02-07 3:28PM EDT | 68.00 | 15.50 | 16.00 | 20.30 | 0.00 | - | 1 | 1 | 39.61% |
| USO260116C00069000 | 2024-06-06 9:35AM EDT | 69.00 | 14.00 | 16.50 | 19.60 | 0.00 | - | 422 | 191 | 39.06% |
| USO260116C00070000 | 2024-06-05 10:56AM EDT | 70.00 | 13.00 | 15.60 | 19.00 | 0.00 | - | 1 | 248 | 38.79% |
| USO260116C00071000 | 2024-06-06 3:56PM EDT | 71.00 | 13.05 | 15.00 | 18.40 | 0.00 | - | 3 | 4 | 38.49% |
| USO260116C00072000 | 2024-06-05 9:34AM EDT | 72.00 | 11.65 | 14.50 | 17.80 | 0.00 | - | 1 | 22 | 38.16% |
| USO260116C00073000 | 2024-06-03 10:55AM EDT | 73.00 | 12.50 | 14.40 | 17.95 | 0.00 | - | 2 | 112 | 39.87% |
| USO260116C00074000 | 2024-05-15 10:10AM EDT | 74.00 | 14.00 | 12.15 | 15.10 | 0.00 | - | 3 | 115 | 33.37% |
| USO260116C00075000 | 2024-06-12 3:05PM EDT | 75.00 | 13.50 | 13.30 | 15.50 | 0.00 | - | 12 | 148 | 35.69% |
| USO260116C00076000 | 2024-05-16 12:36PM EDT | 76.00 | 13.80 | 10.55 | 13.30 | 0.00 | - | 12 | 15 | 31.04% |
| USO260116C00077000 | 2024-06-07 12:19PM EDT | 77.00 | 11.10 | 11.65 | 15.40 | 0.00 | - | 2 | 8 | 37.77% |
| USO260116C00078000 | 2024-05-29 9:39AM EDT | 78.00 | 13.47 | 11.15 | 14.55 | 0.00 | - | 1 | 11 | 36.63% |
| USO260116C00079000 | 2024-04-22 11:51AM EDT | 79.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| USO260116C00080000 | 2024-06-21 12:13PM EDT | 80.00 | 11.90 | 10.15 | 12.70 | -0.64 | -5.10% | 1 | 74 | 33.95% |
| USO260116C00081000 | 2024-06-20 9:53AM EDT | 81.00 | 12.55 | 9.90 | 12.55 | 0.00 | - | 2 | 22 | 34.58% |
| USO260116C00082000 | 2024-06-04 2:17PM EDT | 82.00 | 7.30 | 9.20 | 13.40 | 0.00 | - | 3 | 5 | 37.74% |
| USO260116C00083000 | 2024-04-05 11:48AM EDT | 83.00 | 15.78 | 9.00 | 10.50 | 0.00 | - | 1 | 1 | 31.27% |
| USO260116C00084000 | 2024-05-06 10:10AM EDT | 84.00 | 9.89 | 6.15 | 8.50 | 0.00 | - | 10 | 10 | 27.11% |
| USO260116C00085000 | 2024-06-18 11:37AM EDT | 85.00 | 10.10 | 7.90 | 11.25 | 0.00 | - | 1 | 33 | 35.00% |
| USO260116C00086000 | 2024-04-15 3:36PM EDT | 86.00 | 13.75 | 7.20 | 10.55 | 0.00 | - | 1 | 2 | 34.09% |
| USO260116C00089000 | 2023-11-16 11:29AM EDT | 89.00 | 9.50 | 6.20 | 10.00 | 0.00 | - | - | 1 | 35.15% |
| USO260116C00090000 | 2024-06-07 11:23AM EDT | 90.00 | 5.67 | 5.95 | 8.70 | 0.00 | - | 2 | 12 | 32.60% |
| USO260116C00095000 | 2024-06-12 10:38AM EDT | 95.00 | 5.40 | 4.60 | 7.35 | 0.00 | - | 1 | 16 | 32.65% |
| USO260116C00100000 | 2024-06-18 11:18AM EDT | 100.00 | 5.10 | 2.83 | 5.40 | 0.00 | - | 5 | 71 | 30.48% |
| USO260116C00105000 | 2024-06-06 11:47AM EDT | 105.00 | 2.82 | 2.41 | 4.70 | 0.00 | - | 1 | 50 | 31.20% |
| USO260116C00110000 | 2024-06-10 3:20PM EDT | 110.00 | 2.60 | 1.56 | 3.70 | 0.00 | - | 1 | 13 | 30.57% |
| USO260116C00115000 | 2024-05-01 11:11AM EDT | 115.00 | 3.50 | 1.62 | 2.95 | 0.00 | - | 3 | 58 | 30.23% |
| USO260116C00120000 | 2024-06-21 3:11PM EDT | 120.00 | 2.10 | 1.52 | 2.31 | +0.10 | +5.00% | 10 | 162 | 29.79% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| USO260116P00035000 | 2024-06-21 10:02AM EDT | 35.00 | 0.56 | 0.50 | 0.76 | +0.01 | +1.82% | 9 | 414 | 42.48% |
| USO260116P00040000 | 2024-06-06 12:29PM EDT | 40.00 | 1.20 | 0.75 | 1.09 | 0.00 | - | 2 | 565 | 39.67% |
| USO260116P00045000 | 2024-06-20 9:30AM EDT | 45.00 | 1.25 | 1.12 | 1.68 | 0.00 | - | 2 | 275 | 38.22% |
| USO260116P00050000 | 2024-06-20 1:01PM EDT | 50.00 | 1.91 | 0.73 | 2.43 | 0.00 | - | 1 | 62 | 36.71% |
| USO260116P00055000 | 2024-06-20 1:01PM EDT | 55.00 | 2.70 | 1.26 | 3.20 | 0.00 | - | 1 | 20 | 34.46% |
| USO260116P00060000 | 2024-06-20 3:25PM EDT | 60.00 | 3.70 | 2.84 | 4.15 | 0.00 | - | 15 | 576 | 32.35% |
| USO260116P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 4.40 | 3.35 | 5.30 | 0.00 | - | 1 | 300 | 30.30% |
| USO260116P00066000 | 2024-03-14 12:05PM EDT | 66.00 | 7.82 | 3.55 | 6.65 | 0.00 | - | 3 | 1 | 33.32% |
| USO260116P00067000 | 2024-04-23 9:30AM EDT | 67.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 3.13% |
| USO260116P00068000 | 2024-06-03 2:39PM EDT | 68.00 | 8.04 | 4.85 | 6.10 | 0.00 | - | 4 | 147 | 29.10% |
| USO260116P00069000 | 2024-06-05 11:09AM EDT | 69.00 | 7.90 | 4.30 | 6.65 | 0.00 | - | 1 | 2 | 29.48% |
| USO260116P00070000 | 2024-03-18 1:06PM EDT | 70.00 | 8.79 | 7.15 | 9.25 | 0.00 | - | 1 | 16 | 35.68% |
| USO260116P00071000 | 2023-09-13 12:38PM EDT | 71.00 | 10.65 | 10.00 | 14.35 | 0.00 | - | - | 0 | 48.71% |
| USO260116P00072000 | 2024-06-04 10:27AM EDT | 72.00 | 9.39 | 5.20 | 8.00 | 0.00 | - | 1 | 4 | 29.43% |
| USO260116P00073000 | 2024-06-03 9:56AM EDT | 73.00 | 9.60 | 6.40 | 8.05 | 0.00 | - | 1 | 2 | 28.24% |
| USO260116P00075000 | 2024-06-12 3:54PM EDT | 75.00 | 9.05 | 7.25 | 8.65 | 0.00 | - | 4 | 276 | 27.16% |
| USO260116P00076000 | 2024-03-20 1:16PM EDT | 76.00 | 11.09 | 9.15 | 11.25 | 0.00 | - | - | 1 | 32.67% |
| USO260116P00077000 | 2024-06-13 9:33AM EDT | 77.00 | 9.57 | 7.40 | 10.05 | 0.00 | - | 1 | 11 | 28.06% |
| USO260116P00078000 | 2024-06-04 10:27AM EDT | 78.00 | 12.65 | 7.50 | 10.85 | 0.00 | - | 1 | 50 | 28.71% |
| USO260116P00079000 | 2024-06-20 3:59PM EDT | 79.00 | 9.22 | 8.20 | 10.30 | 0.00 | - | 2 | 4 | 25.82% |
| USO260116P00080000 | 2024-06-20 3:48PM EDT | 80.00 | 10.05 | 9.80 | 10.90 | 0.00 | - | 36 | 71 | 25.89% |
| USO260116P00081000 | 2024-06-14 9:36AM EDT | 81.00 | 11.80 | 9.40 | 11.75 | 0.00 | - | 37 | 37 | 26.54% |
| USO260116P00082000 | 2024-06-20 10:54AM EDT | 82.00 | 10.68 | 9.75 | 12.00 | 0.00 | - | 1 | 16 | 25.63% |
| USO260116P00083000 | 2024-05-14 10:56AM EDT | 83.00 | 13.78 | 11.40 | 14.55 | 0.00 | - | 1 | 9 | 30.54% |
| USO260116P00084000 | 2024-06-10 11:03AM EDT | 84.00 | 14.37 | 10.25 | 13.60 | 0.00 | - | 1 | 8 | 26.51% |
| USO260116P00087000 | 2023-09-13 12:38PM EDT | 87.00 | 17.55 | 18.00 | 22.25 | 0.00 | - | - | 1 | 43.50% |
| USO260116P00088000 | 2023-09-13 12:37PM EDT | 88.00 | 18.10 | 18.50 | 22.60 | 0.00 | - | - | 1 | 42.66% |
| USO260116P00090000 | 2024-04-04 10:44AM EDT | 90.00 | 16.00 | 17.45 | 19.25 | 0.00 | - | 1 | 14 | 30.58% |
| USO260116P00095000 | 2024-03-18 1:50PM EDT | 95.00 | 21.43 | 19.40 | 22.00 | 0.00 | - | - | 10 | 28.16% |
| USO260116P00100000 | 2024-06-04 10:42AM EDT | 100.00 | 29.40 | 20.45 | 24.45 | 0.00 | - | 1 | 9 | 23.75% |
| USO260116P00120000 | 2024-03-27 9:52AM EDT | 120.00 | 44.03 | 37.00 | 41.90 | 0.00 | - | 8 | 48 | 20.89% |
