La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 430,71 +121,34 (+0,19 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240920C00013000 | 2024-05-01 2:35PM EDT | 13.00 | 19.50 | 27.60 | 29.20 | 0.00 | - | - | 3 | 104.69% |
| AGQ240920C00015000 | 2024-04-10 12:03PM EDT | 15.00 | 21.38 | 20.60 | 23.00 | 0.00 | - | - | 12 | 0.00% |
| AGQ240920C00016000 | 2024-03-12 11:37AM EDT | 16.00 | 11.85 | 19.90 | 20.80 | 0.00 | - | 9 | 18 | 0.00% |
| AGQ240920C00020000 | 2024-05-29 2:24PM EDT | 20.00 | 26.56 | 20.80 | 22.20 | 0.00 | - | 110 | 316 | 76.56% |
| AGQ240920C00021000 | 2024-05-22 2:41PM EDT | 21.00 | 22.10 | 20.00 | 21.20 | 0.00 | - | 2 | 10 | 78.03% |
| AGQ240920C00022000 | 2024-03-15 10:55AM EDT | 22.00 | 9.28 | 14.70 | 15.60 | 0.00 | - | 2 | 5 | 0.00% |
| AGQ240920C00023000 | 2024-05-22 10:46AM EDT | 23.00 | 21.50 | 18.00 | 19.30 | 0.00 | - | 4 | 28 | 71.29% |
| AGQ240920C00024000 | 2024-05-17 12:50PM EDT | 24.00 | 19.40 | 17.20 | 18.60 | 0.00 | - | 1 | 31 | 76.37% |
| AGQ240920C00025000 | 2024-05-28 1:38PM EDT | 25.00 | 21.35 | 16.10 | 17.20 | 0.00 | - | 1 | 238 | 62.70% |
| AGQ240920C00026000 | 2024-05-20 9:57AM EDT | 26.00 | 19.50 | 15.20 | 16.20 | 0.00 | - | 5 | 62 | 60.50% |
| AGQ240920C00027000 | 2024-05-22 2:41PM EDT | 27.00 | 16.40 | 14.20 | 15.30 | 0.00 | - | 4 | 91 | 58.20% |
| AGQ240920C00028000 | 2024-05-30 9:59AM EDT | 28.00 | 17.60 | 13.50 | 14.50 | 0.00 | - | 4 | 4,111 | 61.33% |
| AGQ240920C00029000 | 2024-05-21 2:13PM EDT | 29.00 | 17.50 | 12.80 | 13.70 | 0.00 | - | 3 | 26 | 62.99% |
| AGQ240920C00030000 | 2024-05-28 9:39AM EDT | 30.00 | 16.21 | 12.10 | 13.00 | 0.00 | - | 25 | 363 | 64.70% |
| AGQ240920C00031000 | 2024-05-20 3:01PM EDT | 31.00 | 17.10 | 10.90 | 11.80 | 0.00 | - | 3 | 43 | 56.25% |
| AGQ240920C00032000 | 2024-05-31 11:36AM EDT | 32.00 | 10.72 | 10.60 | 11.00 | -3.58 | -25.03% | 2 | 569 | 59.96% |
| AGQ240920C00033000 | 2024-05-30 3:50PM EDT | 33.00 | 10.15 | 9.40 | 10.30 | -1.35 | -11.74% | 2 | 89 | 56.18% |
| AGQ240920C00034000 | 2024-05-31 10:18AM EDT | 34.00 | 11.61 | 9.20 | 9.60 | -1.49 | -11.37% | 3 | 182 | 59.84% |
| AGQ240920C00035000 | 2024-05-31 3:40PM EDT | 35.00 | 8.50 | 8.60 | 8.90 | -2.00 | -19.05% | 5 | 272 | 59.81% |
| AGQ240920C00036000 | 2024-05-31 10:18AM EDT | 36.00 | 10.36 | 8.00 | 8.30 | +0.12 | +1.17% | 3 | 247 | 60.01% |
| AGQ240920C00037000 | 2024-05-30 12:50PM EDT | 37.00 | 7.57 | 7.40 | 7.80 | -2.23 | -22.76% | 2 | 1,788 | 60.43% |
| AGQ240920C00038000 | 2024-05-31 2:36PM EDT | 38.00 | 7.10 | 6.90 | 7.20 | -1.91 | -21.20% | 15 | 1,467 | 60.40% |
| AGQ240920C00039000 | 2024-05-29 10:06AM EDT | 39.00 | 9.90 | 6.40 | 6.80 | 0.00 | - | 1 | 90 | 61.18% |
| AGQ240920C00040000 | 2024-05-31 3:55PM EDT | 40.00 | 6.27 | 6.00 | 6.30 | -1.33 | -17.50% | 137 | 680 | 61.60% |
| AGQ240920C00041000 | 2024-05-31 12:34PM EDT | 41.00 | 5.70 | 5.60 | 5.90 | -2.49 | -30.40% | 31 | 372 | 62.21% |
| AGQ240920C00042000 | 2024-05-31 3:55PM EDT | 42.00 | 5.49 | 5.20 | 5.50 | -1.11 | -16.82% | 273 | 147 | 62.50% |
| AGQ240920C00043000 | 2024-05-31 3:52PM EDT | 43.00 | 5.10 | 4.90 | 5.20 | -1.19 | -18.92% | 2 | 286 | 63.59% |
| AGQ240920C00044000 | 2024-05-31 11:16AM EDT | 44.00 | 5.20 | 4.60 | 4.90 | -0.90 | -14.75% | 6 | 2,176 | 64.38% |
| AGQ240920C00045000 | 2024-05-31 3:55PM EDT | 45.00 | 4.50 | 4.30 | 4.50 | -1.20 | -21.05% | 38 | 709 | 64.38% |
| AGQ240920C00046000 | 2024-05-31 2:56PM EDT | 46.00 | 4.10 | 4.00 | 4.30 | -1.40 | -25.45% | 2 | 341 | 65.22% |
| AGQ240920C00047000 | 2024-05-31 11:32AM EDT | 47.00 | 3.90 | 3.80 | 4.00 | -1.60 | -29.09% | 46 | 224 | 65.85% |
| AGQ240920C00048000 | 2024-05-28 10:07AM EDT | 48.00 | 3.80 | 3.50 | 3.80 | -1.56 | -29.10% | 10 | 40 | 66.24% |
| AGQ240920C00049000 | 2024-05-21 2:53PM EDT | 49.00 | 6.27 | 3.30 | 3.60 | 0.00 | - | 2 | 29 | 66.99% |
| AGQ240920C00050000 | 2024-05-31 2:06PM EDT | 50.00 | 3.15 | 3.10 | 3.40 | -1.65 | -34.38% | 15 | 355 | 67.58% |
| AGQ240920C00051000 | 2024-05-30 10:42AM EDT | 51.00 | 4.55 | 2.95 | 3.20 | 0.00 | - | 1 | 6 | 68.26% |
| AGQ240920C00052000 | 2024-05-22 10:23AM EDT | 52.00 | 4.13 | 2.80 | 3.00 | 0.00 | - | - | 1 | 68.80% |
| AGQ240920C00053000 | 2024-05-30 3:24PM EDT | 53.00 | 3.70 | 2.65 | 2.85 | 0.00 | - | 2 | 3 | 69.48% |
| AGQ240920C00054000 | 2024-05-30 9:51AM EDT | 54.00 | 4.03 | 2.50 | 2.70 | 0.00 | - | 1 | 1 | 70.02% |
| AGQ240920C00055000 | 2024-05-31 11:35AM EDT | 55.00 | 2.50 | 2.35 | 2.55 | -1.15 | -31.51% | 11 | 146 | 70.41% |
| AGQ240920C00057000 | 2024-05-31 1:21PM EDT | 57.00 | 2.31 | 2.10 | 2.30 | -0.89 | -27.81% | 4 | 3 | 71.46% |
| AGQ240920C00060000 | 2024-05-29 3:23PM EDT | 60.00 | 3.36 | 1.80 | 2.00 | 0.00 | - | 3 | 153 | 73.19% |
| AGQ240920C00065000 | 2024-05-29 1:01PM EDT | 65.00 | 2.73 | 1.40 | 1.60 | 0.00 | - | 2 | 3 | 75.68% |
| AGQ240920C00067000 | 2024-05-30 10:14AM EDT | 67.00 | 2.10 | 1.30 | 1.45 | 0.00 | - | 1 | 33 | 76.66% |
| AGQ240920C00070000 | 2024-05-31 11:26AM EDT | 70.00 | 1.22 | 1.10 | 1.25 | -0.50 | -29.07% | 8 | 50 | 77.39% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240920P00013000 | 2024-05-29 1:12PM EDT | 13.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 2 | 131.25% |
| AGQ240920P00015000 | 2024-01-23 2:31PM EDT | 15.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 107.03% |
| AGQ240920P00016000 | 2024-03-22 11:37AM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.57% |
| AGQ240920P00017000 | 2024-02-26 3:02PM EDT | 17.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 10 | 12 | 104.69% |
| AGQ240920P00018000 | 2024-02-22 11:23AM EDT | 18.00 | 0.73 | 0.20 | 0.30 | 0.00 | - | 2 | 38 | 89.45% |
| AGQ240920P00019000 | 2024-02-07 3:01PM EDT | 19.00 | 1.21 | 0.45 | 0.65 | 0.00 | - | - | 1 | 100.39% |
| AGQ240920P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 86.43% |
| AGQ240920P00021000 | 2024-03-13 11:54AM EDT | 21.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 1 | 9 | 84.96% |
| AGQ240920P00022000 | 2024-05-21 2:53PM EDT | 22.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 76.56% |
| AGQ240920P00023000 | 2024-05-22 9:30AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 71.97% |
| AGQ240920P00024000 | 2024-05-22 11:44AM EDT | 24.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 137 | 68.65% |
| AGQ240920P00025000 | 2024-05-20 11:49AM EDT | 25.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 17 | 64.36% |
| AGQ240920P00026000 | 2024-05-20 12:01PM EDT | 26.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | 2 | 27 | 59.23% |
| AGQ240920P00027000 | 2024-05-21 9:30AM EDT | 27.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 282 | 55.27% |
| AGQ240920P00028000 | 2024-05-23 10:10AM EDT | 28.00 | 0.46 | 0.40 | 0.55 | 0.00 | - | 10 | 613 | 54.69% |
| AGQ240920P00029000 | 2024-05-09 3:10PM EDT | 29.00 | 1.55 | 0.50 | 0.70 | 0.00 | - | 2 | 89 | 54.30% |
| AGQ240920P00030000 | 2024-05-31 3:27PM EDT | 30.00 | 0.79 | 0.65 | 0.85 | +0.11 | +16.18% | 2 | 42 | 53.91% |
| AGQ240920P00031000 | 2024-05-21 2:53PM EDT | 31.00 | 0.74 | 0.85 | 1.05 | 0.00 | - | 10 | 150 | 54.08% |
| AGQ240920P00032000 | 2024-05-22 1:53PM EDT | 32.00 | 1.05 | 1.05 | 1.25 | 0.00 | - | 3 | 148 | 53.64% |
| AGQ240920P00033000 | 2024-05-31 12:47PM EDT | 33.00 | 1.35 | 1.30 | 1.50 | +0.22 | +19.47% | 3 | 115 | 53.56% |
| AGQ240920P00034000 | 2024-05-30 9:51AM EDT | 34.00 | 1.19 | 1.60 | 1.75 | 0.00 | - | 1 | 114 | 53.37% |
| AGQ240920P00035000 | 2024-05-30 10:33AM EDT | 35.00 | 1.62 | 1.95 | 2.15 | 0.00 | - | 6 | 190 | 54.13% |
| AGQ240920P00036000 | 2024-05-20 1:00PM EDT | 36.00 | 1.92 | 2.30 | 2.55 | 0.00 | - | 1 | 64 | 54.32% |
| AGQ240920P00037000 | 2024-05-28 3:46PM EDT | 37.00 | 1.90 | 2.75 | 3.00 | 0.00 | - | 6 | 30 | 54.98% |
| AGQ240920P00038000 | 2024-05-24 2:09PM EDT | 38.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 1 | 41 | 55.49% |
| AGQ240920P00039000 | 2024-05-29 1:12PM EDT | 39.00 | 2.67 | 3.70 | 4.00 | 0.00 | - | 2 | 78 | 55.84% |
| AGQ240920P00040000 | 2024-05-31 1:02PM EDT | 40.00 | 4.40 | 4.20 | 4.40 | +0.53 | +13.70% | 15 | 160 | 55.23% |
| AGQ240920P00041000 | 2024-05-31 12:50PM EDT | 41.00 | 5.00 | 4.80 | 5.10 | -0.10 | -1.96% | 2 | 21 | 56.51% |
| AGQ240920P00042000 | 2024-05-30 10:51AM EDT | 42.00 | 4.60 | 5.40 | 5.70 | 0.00 | - | 10 | 14 | 56.86% |
| AGQ240920P00043000 | 2024-05-31 3:55PM EDT | 43.00 | 6.20 | 6.00 | 6.40 | +0.80 | +14.81% | 11 | 47 | 57.42% |
| AGQ240920P00044000 | 2024-05-30 1:12PM EDT | 44.00 | 5.90 | 6.70 | 7.10 | 0.00 | - | 110 | 191 | 58.24% |
| AGQ240920P00045000 | 2024-05-29 12:17PM EDT | 45.00 | 6.32 | 7.40 | 7.80 | +0.62 | +10.88% | 1 | 90 | 58.77% |
| AGQ240920P00046000 | 2024-05-30 3:56PM EDT | 46.00 | 7.46 | 8.10 | 8.50 | 0.00 | - | 5 | 38 | 59.01% |
| AGQ240920P00047000 | 2024-05-24 3:13PM EDT | 47.00 | 9.10 | 8.80 | 9.20 | 0.00 | - | 1 | 9 | 58.98% |
| AGQ240920P00048000 | 2024-05-29 2:11PM EDT | 48.00 | 7.20 | 9.60 | 10.00 | 0.00 | - | 2 | 27 | 59.89% |
| AGQ240920P00049000 | 2024-05-29 11:57AM EDT | 49.00 | 8.10 | 10.40 | 10.80 | 0.00 | - | 3 | 28 | 60.55% |
| AGQ240920P00050000 | 2024-05-29 2:19PM EDT | 50.00 | 8.60 | 11.20 | 11.60 | 0.00 | - | 3 | 17 | 61.01% |
| AGQ240920P00051000 | 2024-05-22 2:41PM EDT | 51.00 | 11.60 | 12.00 | 12.40 | 0.00 | - | - | 11 | 61.28% |
| AGQ240920P00052000 | 2024-05-29 10:54AM EDT | 52.00 | 10.20 | 12.80 | 13.50 | 0.00 | - | 2 | 4 | 63.21% |
| AGQ240920P00053000 | 2024-05-21 1:30PM EDT | 53.00 | 11.50 | 13.60 | 14.10 | 0.00 | - | - | 5 | 61.87% |
| AGQ240920P00054000 | 2024-05-24 10:15AM EDT | 54.00 | 14.70 | 14.40 | 15.50 | 0.00 | - | 1 | 1 | 65.48% |
| AGQ240920P00055000 | 2024-05-29 12:14PM EDT | 55.00 | 12.60 | 15.30 | 16.20 | 0.00 | - | 1 | 5 | 65.09% |
| AGQ240920P00056000 | 2024-05-28 1:49PM EDT | 56.00 | 13.50 | 16.20 | 17.30 | 0.00 | - | 1 | 3 | 67.24% |
| AGQ240920P00057000 | 2024-05-29 12:14PM EDT | 57.00 | 14.20 | 17.10 | 17.60 | 0.00 | - | - | 1 | 63.72% |
| AGQ240920P00058000 | 2024-05-22 2:41PM EDT | 58.00 | 17.40 | 17.90 | 18.40 | 0.00 | - | - | 8 | 62.67% |
| AGQ240920P00059000 | 2024-05-21 11:24AM EDT | 59.00 | 16.10 | 18.70 | 19.80 | 0.00 | - | - | 2 | 66.06% |
