La bourse ferme dans 36 min
CAC 40
7 569,08 -40,07 (-0,53 %) Euro Stoxx 50
4 923,82 +7,88 (+0,16 %) Dow Jones
39 227,52 +99,72 (+0,25 %) EUR/USD
1,0714 +0,0030 (+0,28 %) Gold future
2 338,80 +25,60 (+1,11 %) Bitcoin EUR
57 682,68 -10,22 (-0,02 %)
ProShares Ultra Silver (AGQ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:53AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240719C00025000 | 2024-06-18 1:15PM EDT | 25.00 | 13.39 | 11.90 | 12.70 | 0.00 | - | - | 1 | 89.45% |
| AGQ240719C00028000 | 2024-06-26 2:44PM EDT | 28.00 | 8.58 | 9.00 | 9.50 | 0.00 | - | 30 | 20 | 59.77% |
| AGQ240719C00029000 | 2024-05-17 2:03PM EDT | 29.00 | 15.25 | 9.60 | 10.40 | 0.00 | - | 10 | 10 | 147.56% |
| AGQ240719C00030000 | 2024-06-21 12:16PM EDT | 30.00 | 8.93 | 7.10 | 7.60 | 0.00 | - | 1 | 29 | 58.40% |
| AGQ240719C00031000 | 2024-06-21 2:16PM EDT | 31.00 | 7.57 | 5.80 | 6.40 | 0.00 | - | 4 | 13 | 54.98% |
| AGQ240719C00032000 | 2024-06-25 10:07AM EDT | 32.00 | 6.04 | 5.30 | 5.70 | 0.00 | - | 8 | 1 | 53.42% |
| AGQ240719C00033000 | 2024-06-11 12:01PM EDT | 33.00 | 5.80 | 4.10 | 4.70 | 0.00 | - | 20 | 12 | 54.54% |
| AGQ240719C00034000 | 2024-06-25 12:58PM EDT | 34.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 3 | 12 | 53.03% |
| AGQ240719C00035000 | 2024-06-26 12:31PM EDT | 35.00 | 3.02 | 3.00 | 3.30 | 0.00 | - | 1 | 24 | 51.17% |
| AGQ240719C00036000 | 2024-06-27 10:11AM EDT | 36.00 | 2.71 | 2.50 | 2.65 | +0.31 | +12.92% | 5 | 30 | 52.39% |
| AGQ240719C00037000 | 2024-06-26 1:23PM EDT | 37.00 | 2.00 | 2.00 | 2.15 | 0.00 | - | 45 | 90 | 53.22% |
| AGQ240719C00038000 | 2024-06-27 9:34AM EDT | 38.00 | 1.75 | 1.65 | 1.75 | +0.35 | +25.00% | 4 | 143 | 55.23% |
| AGQ240719C00039000 | 2024-06-27 9:52AM EDT | 39.00 | 1.25 | 1.30 | 1.40 | +0.10 | +8.70% | 3 | 1,092 | 55.91% |
| AGQ240719C00040000 | 2024-06-27 9:30AM EDT | 40.00 | 1.05 | 1.05 | 1.10 | +0.12 | +12.90% | 10 | 1,400 | 56.93% |
| AGQ240719C00041000 | 2024-06-26 3:54PM EDT | 41.00 | 0.75 | 0.85 | 0.90 | 0.00 | - | 19 | 793 | 58.64% |
| AGQ240719C00042000 | 2024-06-26 3:14PM EDT | 42.00 | 0.73 | 0.70 | 0.80 | +0.13 | +21.67% | 1 | 310 | 61.52% |
| AGQ240719C00043000 | 2024-06-26 10:55AM EDT | 43.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 290 | 61.47% |
| AGQ240719C00044000 | 2024-06-25 10:53AM EDT | 44.00 | 0.62 | 0.40 | 0.55 | 0.00 | - | 5 | 1,427 | 63.14% |
| AGQ240719C00045000 | 2024-06-26 12:25PM EDT | 45.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 7 | 1,249 | 65.04% |
| AGQ240719C00046000 | 2024-06-26 10:51AM EDT | 46.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 246 | 66.11% |
| AGQ240719C00047000 | 2024-06-24 3:44PM EDT | 47.00 | 0.57 | 0.20 | 0.35 | 0.00 | - | 17 | 425 | 67.77% |
| AGQ240719C00048000 | 2024-06-24 2:56PM EDT | 48.00 | 0.47 | 0.15 | 0.30 | 0.00 | - | 7 | 84 | 68.75% |
| AGQ240719C00049000 | 2024-06-25 11:31AM EDT | 49.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 27 | 72.85% |
| AGQ240719C00050000 | 2024-06-25 1:00PM EDT | 50.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 617 | 74.90% |
| AGQ240719C00051000 | 2024-06-20 11:36AM EDT | 51.00 | 0.93 | 0.10 | 0.25 | 0.00 | - | 5 | 25 | 76.56% |
| AGQ240719C00052000 | 2024-06-24 2:18PM EDT | 52.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 37 | 96.29% |
| AGQ240719C00053000 | 2024-06-25 10:00AM EDT | 53.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 100.20% |
| AGQ240719C00054000 | 2024-05-28 11:30AM EDT | 54.00 | 2.28 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 103.91% |
| AGQ240719C00055000 | 2024-06-24 9:55AM EDT | 55.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 20 | 199 | 107.62% |
| AGQ240719C00056000 | 2024-05-30 3:49PM EDT | 56.00 | 1.27 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 111.13% |
| AGQ240719C00057000 | 2024-06-14 1:58PM EDT | 57.00 | 0.34 | 0.10 | 0.70 | 0.00 | - | 1 | 3 | 114.65% |
| AGQ240719C00058000 | 2024-06-14 1:58PM EDT | 58.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 117.97% |
| AGQ240719C00059000 | 2024-05-21 12:27PM EDT | 59.00 | 2.30 | 0.35 | 0.45 | 0.00 | - | - | 1 | 121.29% |
| AGQ240719C00060000 | 2024-06-27 10:19AM EDT | 60.00 | 0.10 | 0.05 | 0.65 | -0.08 | -44.44% | 15 | 1,407 | 120.90% |
| AGQ240719C00065000 | 2024-06-14 9:38AM EDT | 65.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 308 | 139.45% |
| AGQ240719C00067000 | 2024-06-21 9:30AM EDT | 67.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 81 | 142.97% |
| AGQ240719C00070000 | 2024-06-27 10:00AM EDT | 70.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 5 | 184 | 120.31% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240719P00022000 | 2024-06-04 1:43PM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 148.05% |
| AGQ240719P00025000 | 2024-05-30 3:03PM EDT | 25.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 118.16% |
| AGQ240719P00029000 | 2024-06-18 3:34PM EDT | 29.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 9 | 31 | 83.79% |
| AGQ240719P00030000 | 2024-06-25 12:54PM EDT | 30.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 3 | 23 | 53.13% |
| AGQ240719P00031000 | 2024-06-25 3:51PM EDT | 31.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 1 | 29 | 54.69% |
| AGQ240719P00032000 | 2024-06-20 12:08PM EDT | 32.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 11 | 35 | 53.22% |
| AGQ240719P00033000 | 2024-06-26 11:08AM EDT | 33.00 | 0.56 | 0.40 | 0.50 | 0.00 | - | 1 | 18 | 52.25% |
| AGQ240719P00034000 | 2024-06-25 12:52PM EDT | 34.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 15 | 30 | 52.83% |
| AGQ240719P00035000 | 2024-06-27 9:30AM EDT | 35.00 | 1.10 | 1.00 | 1.05 | -0.18 | -14.06% | 1 | 32 | 53.37% |
| AGQ240719P00036000 | 2024-06-26 2:25PM EDT | 36.00 | 1.69 | 1.40 | 1.50 | 0.00 | - | 2 | 52 | 54.39% |
| AGQ240719P00037000 | 2024-06-27 9:41AM EDT | 37.00 | 2.00 | 1.90 | 2.00 | -0.22 | -9.91% | 40 | 208 | 55.13% |
| AGQ240719P00038000 | 2024-06-27 9:51AM EDT | 38.00 | 2.65 | 2.50 | 2.60 | -0.13 | -4.68% | 30 | 167 | 56.45% |
| AGQ240719P00039000 | 2024-06-25 12:24PM EDT | 39.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 10 | 39 | 58.59% |
| AGQ240719P00040000 | 2024-06-21 11:35AM EDT | 40.00 | 3.58 | 3.90 | 4.00 | 0.00 | - | 41 | 66 | 59.03% |
| AGQ240719P00041000 | 2024-06-25 3:42PM EDT | 41.00 | 5.10 | 4.60 | 4.90 | 0.00 | - | 5 | 49 | 60.89% |
| AGQ240719P00042000 | 2024-06-21 10:29AM EDT | 42.00 | 4.76 | 5.50 | 5.70 | 0.00 | - | 5 | 63 | 63.09% |
| AGQ240719P00043000 | 2024-06-18 9:58AM EDT | 43.00 | 5.98 | 6.30 | 6.70 | 0.00 | - | 1 | 14 | 66.02% |
| AGQ240719P00044000 | 2024-06-07 1:54PM EDT | 44.00 | 7.50 | 6.90 | 7.70 | 0.00 | - | 3 | 12 | 64.06% |
| AGQ240719P00045000 | 2024-06-21 12:01PM EDT | 45.00 | 7.24 | 7.90 | 8.50 | 0.00 | - | 1 | 50 | 64.84% |
| AGQ240719P00046000 | 2024-06-07 10:56AM EDT | 46.00 | 8.60 | 8.80 | 9.40 | 0.00 | - | 1 | 10 | 64.45% |
| AGQ240719P00047000 | 2024-05-30 11:21AM EDT | 47.00 | 6.00 | 10.10 | 10.70 | 0.00 | - | 10 | 46 | 84.18% |
| AGQ240719P00048000 | 2024-06-10 12:45PM EDT | 48.00 | 10.06 | 11.00 | 11.30 | 0.00 | - | 1 | 27 | 76.47% |
| AGQ240719P00049000 | 2024-05-22 12:25PM EDT | 49.00 | 7.90 | 11.00 | 11.80 | 0.00 | - | - | 48 | 0.00% |
| AGQ240719P00050000 | 2024-05-21 11:48AM EDT | 50.00 | 8.20 | 9.40 | 9.60 | 0.00 | - | - | 26 | 0.00% |
| AGQ240719P00051000 | 2024-05-21 2:01PM EDT | 51.00 | 8.70 | 9.30 | 10.50 | 0.00 | - | - | 23 | 0.00% |
| AGQ240719P00052000 | 2024-06-10 9:57AM EDT | 52.00 | 14.00 | 14.70 | 15.30 | 0.00 | - | 1 | 31 | 82.03% |
| AGQ240719P00053000 | 2024-05-21 11:25AM EDT | 53.00 | 9.80 | 12.00 | 12.30 | 0.00 | - | - | 11 | 0.00% |
| AGQ240719P00054000 | 2024-05-21 11:47AM EDT | 54.00 | 11.10 | 13.00 | 13.80 | 0.00 | - | - | 56 | 0.00% |
| AGQ240719P00055000 | 2024-05-21 10:20AM EDT | 55.00 | 11.40 | 13.90 | 14.70 | 0.00 | - | - | 3 | 0.00% |
| AGQ240719P00056000 | 2024-05-21 11:45AM EDT | 56.00 | 12.70 | 14.80 | 15.10 | 0.00 | - | - | 10 | 0.00% |
| AGQ240719P00060000 | 2024-05-30 9:39AM EDT | 60.00 | 16.16 | 22.50 | 23.40 | 0.00 | - | 2 | 1 | 102.15% |
| AGQ240719P00070000 | 2024-05-30 9:39AM EDT | 70.00 | 25.63 | 32.70 | 33.70 | 0.00 | - | 2 | 0 | 152.54% |
