La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0761 +0,0033 (+0,31 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 132,01 -241,17 (-0,41 %)
ProShares Ultra Silver (AGQ)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240517C00024000 | 2024-04-15 2:17PM EDT | 24.00 | 14.13 | 7.40 | 8.70 | 0.00 | - | 10 | 14 | 78.13% |
| AGQ240517C00025000 | 2024-04-30 3:57PM EDT | 25.00 | 6.70 | 6.70 | 7.80 | 0.00 | - | 2 | 32 | 100.39% |
| AGQ240517C00026000 | 2024-04-26 1:32PM EDT | 26.00 | 8.20 | 6.00 | 6.40 | 0.00 | - | 1 | 57 | 82.62% |
| AGQ240517C00027000 | 2024-05-02 9:30AM EDT | 27.00 | 4.57 | 5.10 | 5.70 | 0.00 | - | 11 | 95 | 88.28% |
| AGQ240517C00028000 | 2024-05-03 3:37PM EDT | 28.00 | 4.22 | 4.10 | 4.40 | +0.08 | +1.93% | 1 | 67 | 63.67% |
| AGQ240517C00029000 | 2024-04-29 3:09PM EDT | 29.00 | 5.15 | 3.30 | 3.50 | 0.00 | - | 2 | 65 | 61.62% |
| AGQ240517C00030000 | 2024-05-03 12:57PM EDT | 30.00 | 2.50 | 2.55 | 2.65 | -0.45 | -15.25% | 150 | 993 | 58.59% |
| AGQ240517C00031000 | 2024-05-03 3:43PM EDT | 31.00 | 1.90 | 1.90 | 2.00 | -0.20 | -9.52% | 73 | 222 | 58.50% |
| AGQ240517C00032000 | 2024-05-03 3:50PM EDT | 32.00 | 1.40 | 1.35 | 1.45 | -0.40 | -22.22% | 79 | 310 | 57.91% |
| AGQ240517C00033000 | 2024-05-03 3:19PM EDT | 33.00 | 0.91 | 0.95 | 1.05 | -0.41 | -31.06% | 39 | 309 | 58.89% |
| AGQ240517C00034000 | 2024-05-03 3:59PM EDT | 34.00 | 0.73 | 0.65 | 0.75 | -0.27 | -27.00% | 40 | 478 | 59.96% |
| AGQ240517C00035000 | 2024-05-03 10:39AM EDT | 35.00 | 0.40 | 0.45 | 0.50 | -0.25 | -38.46% | 7 | 450 | 60.55% |
| AGQ240517C00036000 | 2024-05-03 3:41PM EDT | 36.00 | 0.37 | 0.30 | 0.40 | -0.13 | -26.00% | 102 | 506 | 63.38% |
| AGQ240517C00037000 | 2024-05-03 3:50PM EDT | 37.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 19 | 903 | 65.33% |
| AGQ240517C00038000 | 2024-05-03 12:40PM EDT | 38.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 22 | 565 | 69.14% |
| AGQ240517C00039000 | 2024-05-03 3:41PM EDT | 39.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 63 | 174 | 74.02% |
| AGQ240517C00040000 | 2024-05-03 3:03PM EDT | 40.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 66 | 4,218 | 75.00% |
| AGQ240517C00041000 | 2024-05-03 12:40PM EDT | 41.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 75 | 2,473 | 81.25% |
| AGQ240517C00042000 | 2024-05-03 10:16AM EDT | 42.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 18 | 193 | 83.59% |
| AGQ240517C00043000 | 2024-05-02 3:29PM EDT | 43.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 85 | 84.77% |
| AGQ240517C00044000 | 2024-05-03 11:21AM EDT | 44.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 109 | 94.53% |
| AGQ240517C00045000 | 2024-05-01 3:11PM EDT | 45.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 8 | 209 | 99.80% |
| AGQ240517C00046000 | 2024-05-02 10:31AM EDT | 46.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 138.48% |
| AGQ240517C00047000 | 2024-04-23 9:48AM EDT | 47.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 134.18% |
| AGQ240517C00048000 | 2024-04-22 3:40PM EDT | 48.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 67 | 90 | 149.80% |
| AGQ240517C00049000 | 2024-04-22 12:34PM EDT | 49.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 155.27% |
| AGQ240517C00050000 | 2024-05-03 3:56PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 48 | 548 | 117.97% |
| AGQ240517C00055000 | 2024-05-03 11:28AM EDT | 55.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 143 | 130.47% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240517P00020000 | 2024-03-27 11:32AM EDT | 20.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 187.11% |
| AGQ240517P00022000 | 2024-03-26 2:39PM EDT | 22.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 6 | 11 | 129.69% |
| AGQ240517P00023000 | 2024-04-02 2:16PM EDT | 23.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 141.60% |
| AGQ240517P00024000 | 2024-04-12 11:20AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 127.54% |
| AGQ240517P00025000 | 2024-04-19 11:57AM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 71.48% |
| AGQ240517P00026000 | 2024-04-30 10:36AM EDT | 26.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 250 | 294 | 66.80% |
| AGQ240517P00027000 | 2024-05-03 10:25AM EDT | 27.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 1 | 182 | 60.55% |
| AGQ240517P00028000 | 2024-05-03 1:14PM EDT | 28.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 2 | 204 | 58.01% |
| AGQ240517P00029000 | 2024-05-03 3:04PM EDT | 29.00 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 34 | 268 | 55.76% |
| AGQ240517P00030000 | 2024-05-03 3:30PM EDT | 30.00 | 0.50 | 0.50 | 0.55 | -0.02 | -3.85% | 111 | 683 | 55.27% |
| AGQ240517P00031000 | 2024-05-03 3:30PM EDT | 31.00 | 0.90 | 0.85 | 0.90 | +0.07 | +8.43% | 60 | 290 | 55.66% |
| AGQ240517P00032000 | 2024-05-03 3:49PM EDT | 32.00 | 1.35 | 1.30 | 1.40 | +0.10 | +8.00% | 40 | 444 | 56.25% |
| AGQ240517P00033000 | 2024-05-03 2:05PM EDT | 33.00 | 1.90 | 1.90 | 2.00 | 0.00 | - | 7 | 144 | 57.23% |
| AGQ240517P00034000 | 2024-05-03 12:27PM EDT | 34.00 | 2.65 | 2.55 | 2.70 | +0.23 | +9.50% | 3 | 338 | 56.93% |
| AGQ240517P00035000 | 2024-05-03 10:42AM EDT | 35.00 | 4.10 | 3.30 | 3.50 | +0.20 | +5.13% | 16 | 168 | 57.03% |
| AGQ240517P00036000 | 2024-05-03 12:37PM EDT | 36.00 | 4.35 | 4.20 | 4.40 | +0.35 | +8.75% | 1 | 168 | 60.84% |
| AGQ240517P00037000 | 2024-05-02 10:23AM EDT | 37.00 | 5.13 | 5.10 | 5.30 | 0.00 | - | 1 | 156 | 62.11% |
| AGQ240517P00038000 | 2024-04-30 3:28PM EDT | 38.00 | 6.47 | 6.00 | 6.30 | 0.00 | - | 3 | 45 | 65.23% |
| AGQ240517P00039000 | 2024-04-30 12:51PM EDT | 39.00 | 7.35 | 7.00 | 7.20 | 0.00 | - | 20 | 34 | 66.60% |
| AGQ240517P00040000 | 2024-05-03 3:47PM EDT | 40.00 | 8.10 | 7.60 | 8.50 | +0.40 | +5.19% | 4 | 62 | 64.84% |
| AGQ240517P00041000 | 2024-04-18 10:19AM EDT | 41.00 | 5.30 | 8.80 | 9.60 | 0.00 | - | 1 | 18 | 91.21% |
| AGQ240517P00042000 | 2024-04-12 10:27AM EDT | 42.00 | 5.08 | 9.60 | 10.60 | 0.00 | - | 1 | 1 | 85.16% |
| AGQ240517P00043000 | 2024-04-12 11:30AM EDT | 43.00 | 6.60 | 10.40 | 11.50 | 0.00 | - | 40 | 40 | 130.37% |
| AGQ240517P00044000 | 2024-04-12 11:11AM EDT | 44.00 | 6.60 | 11.80 | 12.60 | 0.00 | - | 10 | 10 | 109.96% |
