La bourse ferme dans 42 min
CAC 40
7 571,83 -37,32 (-0,49 %) Euro Stoxx 50
4 923,49 +7,55 (+0,15 %) Dow Jones
39 239,67 +111,87 (+0,29 %) EUR/USD
1,0714 +0,0030 (+0,28 %) Gold future
2 336,60 +23,40 (+1,01 %) Bitcoin EUR
57 856,23 +231,63 (+0,40 %)
ProShares Ultra Silver (AGQ)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:47AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ241220C00020000 | 2024-06-13 12:52PM EDT | 20.00 | 17.40 | 17.00 | 17.80 | 0.00 | - | 10 | 23 | 59.28% |
| AGQ241220C00024000 | 2024-06-26 10:50AM EDT | 24.00 | 13.60 | 13.20 | 14.20 | 0.00 | - | 1 | 0 | 52.78% |
| AGQ241220C00025000 | 2024-06-17 11:35AM EDT | 25.00 | 13.20 | 12.70 | 13.40 | -0.90 | -6.38% | 1 | 21 | 56.40% |
| AGQ241220C00026000 | 2024-05-20 11:36AM EDT | 26.00 | 20.90 | 13.70 | 14.30 | 0.00 | - | 1 | 21 | 83.52% |
| AGQ241220C00027000 | 2024-05-16 1:50PM EDT | 27.00 | 14.82 | 13.00 | 13.90 | 0.00 | - | - | 2 | 84.38% |
| AGQ241220C00029000 | 2024-05-17 3:01PM EDT | 29.00 | 17.20 | 11.10 | 12.30 | 0.00 | - | 1 | 1 | 76.78% |
| AGQ241220C00030000 | 2024-06-26 9:50AM EDT | 30.00 | 9.00 | 8.90 | 9.80 | 0.00 | - | 6 | 34 | 54.69% |
| AGQ241220C00031000 | 2024-06-17 2:03PM EDT | 31.00 | 10.30 | 8.60 | 9.20 | 0.00 | - | 1 | 8 | 56.81% |
| AGQ241220C00032000 | 2024-06-21 2:11PM EDT | 32.00 | 9.78 | 7.40 | 8.60 | 0.00 | - | 1 | 46 | 53.20% |
| AGQ241220C00033000 | 2024-05-22 1:00PM EDT | 33.00 | 14.10 | 9.10 | 9.50 | 0.00 | - | 2 | 6 | 73.61% |
| AGQ241220C00034000 | 2024-06-21 2:58PM EDT | 34.00 | 8.77 | 7.20 | 7.50 | 0.00 | - | 1 | 26 | 57.98% |
| AGQ241220C00035000 | 2024-06-27 10:22AM EDT | 35.00 | 6.95 | 6.60 | 7.00 | +0.47 | +7.25% | 25 | 30 | 57.37% |
| AGQ241220C00036000 | 2024-06-26 9:32AM EDT | 36.00 | 6.00 | 6.30 | 6.70 | 0.00 | - | 5 | 49 | 59.03% |
| AGQ241220C00037000 | 2024-06-27 10:26AM EDT | 37.00 | 6.20 | 5.90 | 6.20 | +0.16 | +2.65% | 2 | 27 | 58.86% |
| AGQ241220C00038000 | 2024-06-21 1:34PM EDT | 38.00 | 7.30 | 5.60 | 5.90 | 0.00 | - | 3 | 27 | 59.92% |
| AGQ241220C00039000 | 2024-06-26 2:58PM EDT | 39.00 | 5.00 | 5.20 | 5.60 | 0.00 | - | 2 | 29 | 60.23% |
| AGQ241220C00040000 | 2024-06-27 10:27AM EDT | 40.00 | 5.08 | 5.10 | 5.20 | +0.18 | +3.67% | 252 | 281 | 61.30% |
| AGQ241220C00041000 | 2024-06-07 2:34PM EDT | 41.00 | 6.20 | 4.70 | 5.00 | 0.00 | - | 6 | 26 | 61.66% |
| AGQ241220C00042000 | 2024-06-27 10:23AM EDT | 42.00 | 4.55 | 4.40 | 4.70 | +0.27 | +6.31% | 1 | 127 | 61.82% |
| AGQ241220C00043000 | 2024-06-07 9:33AM EDT | 43.00 | 6.13 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 61.79% |
| AGQ241220C00044000 | 2024-06-04 9:38AM EDT | 44.00 | 5.90 | 3.90 | 4.20 | 0.00 | - | 4 | 19 | 62.57% |
| AGQ241220C00045000 | 2024-06-20 12:51PM EDT | 45.00 | 6.45 | 3.70 | 4.00 | 0.00 | - | 17 | 228 | 63.18% |
| AGQ241220C00046000 | 2024-06-25 10:14AM EDT | 46.00 | 4.06 | 3.50 | 3.80 | 0.00 | - | 5 | 141 | 63.65% |
| AGQ241220C00047000 | 2024-06-20 10:41AM EDT | 47.00 | 5.80 | 3.30 | 3.60 | 0.00 | - | 5 | 47 | 63.98% |
| AGQ241220C00048000 | 2024-06-07 1:45PM EDT | 48.00 | 4.65 | 3.20 | 3.50 | 0.00 | - | 1 | 11 | 65.20% |
| AGQ241220C00049000 | 2024-06-26 12:46PM EDT | 49.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 3 | 19 | 65.80% |
| AGQ241220C00050000 | 2024-06-25 9:59AM EDT | 50.00 | 3.45 | 2.85 | 3.10 | 0.00 | - | 6 | 131 | 65.47% |
| AGQ241220C00051000 | 2024-05-20 10:55AM EDT | 51.00 | 7.43 | 3.70 | 4.10 | 0.00 | - | - | 20 | 77.10% |
| AGQ241220C00052000 | 2024-06-17 11:36AM EDT | 52.00 | 3.50 | 2.60 | 2.90 | 0.00 | - | 1 | 7 | 66.89% |
| AGQ241220C00053000 | 2024-05-21 3:23PM EDT | 53.00 | 7.10 | 4.50 | 4.90 | 0.00 | - | - | 1 | 89.09% |
| AGQ241220C00054000 | 2024-06-25 2:09PM EDT | 54.00 | 2.60 | 2.40 | 2.65 | 0.00 | - | 10 | 35 | 67.94% |
| AGQ241220C00055000 | 2024-06-24 9:54AM EDT | 55.00 | 3.25 | 2.30 | 2.55 | 0.00 | - | 10 | 63 | 68.48% |
| AGQ241220C00056000 | 2024-06-20 10:41AM EDT | 56.00 | 4.10 | 2.20 | 2.40 | 0.00 | - | - | 5 | 68.65% |
| AGQ241220C00058000 | 2024-06-07 1:56PM EDT | 58.00 | 3.25 | 2.00 | 2.30 | 0.00 | - | 4 | 9 | 69.92% |
| AGQ241220C00060000 | 2024-06-26 12:27PM EDT | 60.00 | 1.98 | 1.90 | 2.10 | 0.00 | - | 3 | 21 | 70.97% |
| AGQ241220C00065000 | 2024-06-10 2:11PM EDT | 65.00 | 2.72 | 1.55 | 1.75 | 0.00 | - | 1 | 7 | 72.85% |
| AGQ241220C00067000 | 2024-06-14 3:56PM EDT | 67.00 | 2.40 | 1.45 | 1.65 | 0.00 | - | 2 | 14 | 73.78% |
| AGQ241220C00070000 | 2024-06-25 3:41PM EDT | 70.00 | 1.46 | 1.30 | 1.85 | 0.00 | - | 4 | 17 | 77.49% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ241220P00022000 | 2024-04-30 1:51PM EDT | 22.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.17% |
| AGQ241220P00023000 | 2024-04-30 1:49PM EDT | 23.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 59.81% |
| AGQ241220P00024000 | 2024-05-03 9:55AM EDT | 24.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.66% |
| AGQ241220P00025000 | 2024-06-20 2:38PM EDT | 25.00 | 0.67 | 0.60 | 0.85 | 0.00 | - | 2 | 3 | 51.07% |
| AGQ241220P00027000 | 2024-06-17 9:52AM EDT | 27.00 | 1.35 | 0.95 | 1.25 | 0.00 | - | 1 | 7 | 50.44% |
| AGQ241220P00028000 | 2024-04-26 3:21PM EDT | 28.00 | 2.73 | 1.10 | 1.45 | 0.00 | - | 3 | 3 | 51.98% |
| AGQ241220P00029000 | 2024-06-26 3:55PM EDT | 29.00 | 1.78 | 1.50 | 1.80 | 0.00 | - | 3 | 2 | 50.68% |
| AGQ241220P00030000 | 2024-06-21 3:38PM EDT | 30.00 | 2.09 | 1.80 | 2.15 | 0.00 | - | 3 | 44 | 50.76% |
| AGQ241220P00031000 | 2024-06-13 11:39AM EDT | 31.00 | 2.85 | 2.20 | 2.55 | 0.00 | - | 5 | 13 | 51.32% |
| AGQ241220P00032000 | 2024-06-24 11:48AM EDT | 32.00 | 2.85 | 2.55 | 2.90 | 0.00 | - | 1 | 6 | 50.85% |
| AGQ241220P00033000 | 2024-06-21 11:17AM EDT | 33.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 1 | 12 | 51.42% |
| AGQ241220P00034000 | 2024-06-21 2:01PM EDT | 34.00 | 3.80 | 3.50 | 3.90 | 0.00 | - | 1 | 3 | 51.86% |
| AGQ241220P00035000 | 2024-06-06 9:49AM EDT | 35.00 | 3.37 | 4.10 | 4.40 | 0.00 | - | 40 | 41 | 52.45% |
| AGQ241220P00036000 | 2024-06-07 10:16AM EDT | 36.00 | 4.98 | 4.70 | 5.00 | 0.00 | - | 6 | 10 | 53.20% |
| AGQ241220P00037000 | 2024-06-13 11:16AM EDT | 37.00 | 5.89 | 5.30 | 5.70 | 0.00 | - | 1 | 7 | 54.13% |
| AGQ241220P00038000 | 2024-06-07 2:34PM EDT | 38.00 | 6.43 | 5.80 | 6.90 | 0.00 | - | 5 | 8 | 56.70% |
| AGQ241220P00039000 | 2024-06-24 2:24PM EDT | 39.00 | 6.41 | 6.40 | 6.90 | 0.00 | - | 10 | 13 | 53.64% |
| AGQ241220P00040000 | 2024-06-11 9:30AM EDT | 40.00 | 7.30 | 7.10 | 7.50 | 0.00 | - | 1 | 8 | 53.74% |
| AGQ241220P00041000 | 2024-05-31 3:11PM EDT | 41.00 | 6.80 | 7.80 | 8.30 | 0.00 | - | 1 | 5 | 54.58% |
| AGQ241220P00042000 | 2024-05-21 3:56PM EDT | 42.00 | 5.93 | 7.10 | 7.40 | 0.00 | - | 3 | 7 | 41.31% |
| AGQ241220P00043000 | 2024-05-22 12:46PM EDT | 43.00 | 7.07 | 9.20 | 9.50 | 0.00 | - | 6 | 3 | 53.64% |
| AGQ241220P00044000 | 2024-05-30 3:35PM EDT | 44.00 | 7.88 | 10.00 | 10.60 | 0.00 | - | 3 | 2 | 55.84% |
| AGQ241220P00045000 | 2024-06-06 3:30PM EDT | 45.00 | 8.46 | 10.80 | 11.40 | 0.00 | - | 4 | 5 | 56.37% |
| AGQ241220P00046000 | 2024-06-26 3:51PM EDT | 46.00 | 12.21 | 11.60 | 12.20 | 0.00 | - | 2 | 10 | 56.76% |
| AGQ241220P00047000 | 2024-05-30 3:36PM EDT | 47.00 | 9.81 | 12.40 | 13.60 | 0.00 | - | 3 | 4 | 60.11% |
| AGQ241220P00048000 | 2024-06-20 3:46PM EDT | 48.00 | 11.44 | 13.20 | 13.70 | 0.00 | - | 3 | 10 | 56.49% |
| AGQ241220P00049000 | 2024-05-29 3:43PM EDT | 49.00 | 10.05 | 14.00 | 14.60 | 0.00 | - | 5 | 10 | 56.93% |
| AGQ241220P00050000 | 2024-05-23 10:30AM EDT | 50.00 | 13.10 | 14.60 | 14.90 | 0.00 | - | - | 2 | 52.61% |
| AGQ241220P00051000 | 2024-05-28 2:28PM EDT | 51.00 | 11.70 | 15.80 | 16.30 | 0.00 | - | 1 | 1 | 57.98% |
| AGQ241220P00053000 | 2024-06-07 11:20AM EDT | 53.00 | 17.30 | 17.50 | 18.80 | 0.00 | - | 1 | 2 | 62.74% |
| AGQ241220P00055000 | 2024-05-21 11:44AM EDT | 55.00 | 14.80 | 16.70 | 17.10 | 0.00 | - | - | 1 | 0.00% |
| AGQ241220P00056000 | 2024-05-20 3:21PM EDT | 56.00 | 15.50 | 19.10 | 20.40 | 0.00 | - | - | 1 | 58.28% |
| AGQ241220P00057000 | 2024-05-22 1:37PM EDT | 57.00 | 17.40 | 20.50 | 21.20 | 0.00 | - | - | 1 | 51.61% |
| AGQ241220P00058000 | 2024-05-21 11:43AM EDT | 58.00 | 17.10 | 18.90 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| AGQ241220P00060000 | 2024-05-22 11:22AM EDT | 60.00 | 19.60 | 23.20 | 23.70 | 0.00 | - | - | 1 | 52.95% |
