La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 628,02 +178,72 (+0,29 %)
ProShares Ultra Silver (AGQ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240719C00028000 | 2024-05-17 11:16AM EDT | 28.00 | 14.65 | 10.60 | 11.20 | 0.00 | - | 10 | 10 | 77.34% |
| AGQ240719C00029000 | 2024-05-17 2:03PM EDT | 29.00 | 15.25 | 9.60 | 10.40 | 0.00 | - | 10 | 10 | 76.07% |
| AGQ240719C00030000 | 2024-06-12 12:59PM EDT | 30.00 | 8.08 | 8.80 | 9.50 | -2.45 | -23.27% | 6 | 23 | 75.88% |
| AGQ240719C00031000 | 2024-06-07 11:33AM EDT | 31.00 | 8.00 | 8.00 | 8.20 | 0.00 | - | 9 | 9 | 66.70% |
| AGQ240719C00032000 | 2024-06-10 9:54AM EDT | 32.00 | 7.60 | 7.10 | 7.70 | 0.00 | - | 8 | 9 | 70.41% |
| AGQ240719C00033000 | 2024-06-11 12:01PM EDT | 33.00 | 5.80 | 6.40 | 7.00 | 0.00 | - | 20 | 12 | 71.88% |
| AGQ240719C00034000 | 2024-06-13 12:15PM EDT | 34.00 | 4.40 | 5.70 | 5.90 | 0.00 | - | 1 | 11 | 66.50% |
| AGQ240719C00035000 | 2024-06-14 3:13PM EDT | 35.00 | 5.03 | 5.00 | 5.20 | +0.93 | +22.68% | 5 | 24 | 65.77% |
| AGQ240719C00036000 | 2024-06-14 12:32PM EDT | 36.00 | 4.14 | 4.40 | 4.60 | +0.74 | +21.76% | 5 | 19 | 66.21% |
| AGQ240719C00037000 | 2024-06-14 3:43PM EDT | 37.00 | 3.90 | 3.80 | 4.10 | +0.80 | +25.81% | 7 | 20 | 66.58% |
| AGQ240719C00038000 | 2024-06-14 1:47PM EDT | 38.00 | 3.50 | 3.40 | 3.60 | +0.70 | +25.00% | 70 | 103 | 67.92% |
| AGQ240719C00039000 | 2024-06-14 3:59PM EDT | 39.00 | 3.07 | 3.00 | 3.20 | +0.75 | +32.33% | 34 | 177 | 69.24% |
| AGQ240719C00040000 | 2024-06-14 3:30PM EDT | 40.00 | 2.66 | 2.65 | 2.70 | +0.56 | +26.67% | 63 | 1,235 | 68.99% |
| AGQ240719C00041000 | 2024-06-14 12:42PM EDT | 41.00 | 2.23 | 2.30 | 2.45 | +0.48 | +27.43% | 3 | 160 | 70.46% |
| AGQ240719C00042000 | 2024-06-14 2:29PM EDT | 42.00 | 2.02 | 2.00 | 2.15 | +0.39 | +23.93% | 31 | 362 | 71.07% |
| AGQ240719C00043000 | 2024-06-14 3:33PM EDT | 43.00 | 1.85 | 1.80 | 1.90 | +0.40 | +27.59% | 1 | 304 | 72.56% |
| AGQ240719C00044000 | 2024-06-14 2:12PM EDT | 44.00 | 1.60 | 1.60 | 1.65 | +0.30 | +23.08% | 3 | 586 | 73.34% |
| AGQ240719C00045000 | 2024-06-14 2:26PM EDT | 45.00 | 1.38 | 1.40 | 1.50 | +0.26 | +23.21% | 9 | 1,246 | 74.66% |
| AGQ240719C00046000 | 2024-06-14 1:46PM EDT | 46.00 | 1.20 | 1.25 | 1.30 | -0.42 | -25.93% | 40 | 281 | 75.39% |
| AGQ240719C00047000 | 2024-06-13 12:36PM EDT | 47.00 | 0.82 | 0.65 | 1.20 | 0.00 | - | 2 | 433 | 70.61% |
| AGQ240719C00048000 | 2024-06-14 1:06PM EDT | 48.00 | 0.96 | 1.00 | 1.05 | -0.29 | -23.20% | 2 | 89 | 77.88% |
| AGQ240719C00049000 | 2024-06-13 3:06PM EDT | 49.00 | 0.70 | 0.90 | 0.95 | 0.00 | - | 6 | 25 | 79.20% |
| AGQ240719C00050000 | 2024-06-14 3:17PM EDT | 50.00 | 0.77 | 0.80 | 0.85 | +0.19 | +32.76% | 120 | 613 | 80.08% |
| AGQ240719C00051000 | 2024-06-07 9:30AM EDT | 51.00 | 1.60 | 0.70 | 0.75 | 0.00 | - | 7 | 24 | 80.52% |
| AGQ240719C00052000 | 2024-06-06 3:32PM EDT | 52.00 | 1.90 | 0.60 | 0.70 | 0.00 | - | 2 | 14 | 81.45% |
| AGQ240719C00053000 | 2024-06-13 11:50AM EDT | 53.00 | 0.35 | 0.55 | 0.60 | 0.00 | - | 1 | 16 | 81.98% |
| AGQ240719C00054000 | 2024-05-28 11:30AM EDT | 54.00 | 2.28 | 0.50 | 0.55 | 0.00 | - | 1 | 1 | 83.20% |
| AGQ240719C00055000 | 2024-06-14 12:13PM EDT | 55.00 | 0.45 | 0.45 | 0.50 | +0.15 | +50.00% | 100 | 111 | 84.08% |
| AGQ240719C00056000 | 2024-05-30 3:49PM EDT | 56.00 | 1.27 | 0.40 | 0.45 | 0.00 | - | 1 | 1 | 84.77% |
| AGQ240719C00057000 | 2024-06-14 1:58PM EDT | 57.00 | 0.34 | 0.35 | 0.40 | -0.26 | -43.33% | 1 | 3 | 85.16% |
| AGQ240719C00058000 | 2024-06-14 1:58PM EDT | 58.00 | 0.30 | 0.30 | 0.35 | +0.01 | +3.45% | 1 | 1 | 85.16% |
| AGQ240719C00059000 | 2024-05-21 12:27PM EDT | 59.00 | 2.30 | 0.25 | 0.35 | 0.00 | - | - | 1 | 86.23% |
| AGQ240719C00060000 | 2024-06-12 10:59AM EDT | 60.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 101 | 475 | 87.21% |
| AGQ240719C00065000 | 2024-06-14 9:38AM EDT | 65.00 | 0.10 | 0.15 | 0.70 | -0.15 | -60.00% | 1 | 308 | 108.11% |
| AGQ240719C00067000 | 2024-06-07 9:49AM EDT | 67.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 30 | 81 | 112.70% |
| AGQ240719C00070000 | 2024-06-10 1:36PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 184 | 116.21% |
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 | 125.78% |
| AGQ240719P00025000 | 2024-05-30 3:03PM EDT | 25.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 101.76% |
| AGQ240719P00029000 | 2024-06-13 3:18PM EDT | 29.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 20 | 26 | 62.50% |
| AGQ240719P00030000 | 2024-06-13 3:22PM EDT | 30.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 7 | 16 | 62.50% |
| AGQ240719P00031000 | 2024-06-13 2:13PM EDT | 31.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 25 | 61.04% |
| AGQ240719P00032000 | 2024-06-13 3:08PM EDT | 32.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 11 | 37 | 62.40% |
| AGQ240719P00033000 | 2024-06-13 3:22PM EDT | 33.00 | 1.13 | 0.75 | 0.85 | 0.00 | - | 2 | 8 | 61.91% |
| AGQ240719P00034000 | 2024-06-13 11:57AM EDT | 34.00 | 1.60 | 1.00 | 1.15 | 0.00 | - | 4 | 16 | 62.26% |
| AGQ240719P00035000 | 2024-06-14 12:05PM EDT | 35.00 | 1.55 | 1.35 | 1.45 | -0.04 | -2.52% | 7 | 8 | 62.50% |
| AGQ240719P00036000 | 2024-06-13 12:07PM EDT | 36.00 | 2.61 | 1.75 | 2.60 | 0.00 | - | 2 | 20 | 71.88% |
| AGQ240719P00037000 | 2024-06-14 2:01PM EDT | 37.00 | 2.38 | 2.20 | 2.35 | +0.32 | +15.53% | 3 | 37 | 64.26% |
| AGQ240719P00038000 | 2024-06-14 1:47PM EDT | 38.00 | 2.95 | 2.70 | 2.85 | +0.45 | +18.00% | 19 | 37 | 64.65% |
| AGQ240719P00039000 | 2024-06-14 9:47AM EDT | 39.00 | 3.92 | 3.20 | 3.50 | +0.92 | +30.67% | 1 | 33 | 65.43% |
| AGQ240719P00040000 | 2024-06-14 9:55AM EDT | 40.00 | 4.66 | 3.90 | 4.10 | -0.29 | -5.86% | 20 | 61 | 66.80% |
| AGQ240719P00041000 | 2024-06-07 2:48PM EDT | 41.00 | 5.42 | 4.50 | 4.80 | 0.00 | - | 3 | 42 | 67.14% |
| AGQ240719P00042000 | 2024-06-12 9:30AM EDT | 42.00 | 4.49 | 5.20 | 5.50 | 0.00 | - | 2 | 52 | 67.68% |
| AGQ240719P00043000 | 2024-06-10 9:37AM EDT | 43.00 | 6.30 | 6.00 | 6.20 | 0.00 | - | 1 | 13 | 68.51% |
| AGQ240719P00044000 | 2024-06-07 1:54PM EDT | 44.00 | 7.50 | 6.50 | 7.00 | 0.00 | - | 3 | 12 | 66.11% |
| AGQ240719P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 6.65 | 7.60 | 7.80 | 0.00 | - | 4 | 50 | 70.22% |
| AGQ240719P00046000 | 2024-06-07 10:56AM EDT | 46.00 | 8.60 | 8.40 | 9.00 | 0.00 | - | 1 | 10 | 75.29% |
| AGQ240719P00047000 | 2024-05-30 11:21AM EDT | 47.00 | 6.00 | 9.30 | 9.50 | 0.00 | - | 10 | 46 | 71.92% |
| AGQ240719P00048000 | 2024-06-10 12:45PM EDT | 48.00 | 10.06 | 10.10 | 10.40 | 0.00 | - | 1 | 27 | 71.88% |
| AGQ240719P00049000 | 2024-05-22 12:25PM EDT | 49.00 | 7.90 | 11.00 | 11.30 | 0.00 | - | - | 48 | 72.75% |
| AGQ240719P00050000 | 2024-05-21 11:48AM EDT | 50.00 | 8.20 | 11.90 | 12.20 | 0.00 | - | - | 26 | 73.14% |
| AGQ240719P00051000 | 2024-05-21 2:01PM EDT | 51.00 | 8.70 | 12.10 | 13.10 | 0.00 | - | - | 23 | 55.76% |
| AGQ240719P00052000 | 2024-06-10 9:57AM EDT | 52.00 | 14.00 | 13.80 | 14.00 | 0.00 | - | 1 | 31 | 74.41% |
| AGQ240719P00053000 | 2024-05-21 11:25AM EDT | 53.00 | 9.80 | 14.30 | 15.10 | 0.00 | - | - | 11 | 67.87% |
| AGQ240719P00054000 | 2024-05-21 11:47AM EDT | 54.00 | 11.10 | 15.60 | 15.90 | 0.00 | - | - | 56 | 73.63% |
| AGQ240719P00055000 | 2024-05-21 10:20AM EDT | 55.00 | 11.40 | 16.20 | 17.60 | 0.00 | - | - | 3 | 83.89% |
| AGQ240719P00056000 | 2024-05-21 11:45AM EDT | 56.00 | 12.70 | 16.00 | 18.50 | 0.00 | - | - | 10 | 109.47% |
| AGQ240719P00060000 | 2024-05-30 9:39AM EDT | 60.00 | 16.16 | 21.30 | 22.00 | 0.00 | - | 2 | 1 | 83.40% |
| AGQ240719P00070000 | 2024-05-30 9:39AM EDT | 70.00 | 25.63 | 31.00 | 31.90 | 0.00 | - | 2 | 0 | 75.78% |
