La bourse ferme dans 35 min
CAC 40
7 567,38 -41,77 (-0,55 %) Euro Stoxx 50
4 923,65 +7,71 (+0,16 %) Dow Jones
39 223,56 +95,76 (+0,24 %) EUR/USD
1,0716 +0,0032 (+0,30 %) Gold future
2 338,40 +25,20 (+1,09 %) 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 10:54AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ250117C00005000 | 2024-05-28 11:40AM EDT | 5.00 | 41.00 | 30.60 | 33.60 | 0.00 | - | 1 | 13 | 252.15% |
| AGQ250117C00009000 | 2024-06-12 2:00PM EDT | 9.00 | 29.80 | 26.70 | 29.70 | 0.00 | - | 1 | 18 | 80.86% |
| AGQ250117C00010000 | 2024-05-15 2:16PM EDT | 10.00 | 30.00 | 27.70 | 29.90 | 0.00 | - | 3 | 12 | 167.77% |
| AGQ250117C00011000 | 2024-05-01 11:43AM EDT | 11.00 | 21.10 | 29.50 | 31.10 | 0.00 | - | 1 | 1 | 233.89% |
| AGQ250117C00013000 | 2024-05-31 1:23PM EDT | 13.00 | 28.28 | 23.60 | 24.60 | 0.00 | - | 14 | 15 | 93.55% |
| AGQ250117C00014000 | 2024-05-23 9:30AM EDT | 14.00 | 28.80 | 23.80 | 25.10 | 0.00 | - | - | 1 | 117.87% |
| AGQ250117C00015000 | 2024-06-12 12:44PM EDT | 15.00 | 25.47 | 21.90 | 22.90 | 0.00 | - | 10 | 46 | 71.88% |
| AGQ250117C00016000 | 2024-06-21 9:45AM EDT | 16.00 | 23.30 | 20.80 | 22.00 | 0.00 | - | 1 | 87 | 67.19% |
| AGQ250117C00017000 | 2024-05-22 2:21PM EDT | 17.00 | 26.80 | 21.20 | 22.20 | 0.00 | - | 14 | 53 | 103.76% |
| AGQ250117C00018000 | 2024-03-15 10:55AM EDT | 18.00 | 12.20 | 18.30 | 19.80 | 0.00 | - | 1 | 4 | 74.27% |
| AGQ250117C00019000 | 2024-05-22 2:21PM EDT | 19.00 | 24.90 | 19.50 | 20.40 | 0.00 | - | 13 | 15 | 96.97% |
| AGQ250117C00020000 | 2024-05-22 2:21PM EDT | 20.00 | 24.00 | 18.60 | 19.50 | 0.00 | - | 5 | 51 | 93.16% |
| AGQ250117C00021000 | 2024-06-21 3:19PM EDT | 21.00 | 18.30 | 16.20 | 17.40 | 0.00 | - | 5 | 19 | 60.94% |
| AGQ250117C00022000 | 2024-06-04 9:32AM EDT | 22.00 | 18.60 | 15.20 | 16.40 | 0.00 | - | 1 | 72 | 56.89% |
| AGQ250117C00023000 | 2024-04-30 10:03AM EDT | 23.00 | 11.57 | 21.00 | 22.60 | 0.00 | - | 15 | 120 | 163.21% |
| AGQ250117C00024000 | 2024-05-17 9:30AM EDT | 24.00 | 18.30 | 15.50 | 16.30 | 0.00 | - | 10 | 86 | 85.45% |
| AGQ250117C00025000 | 2024-06-26 10:59AM EDT | 25.00 | 13.01 | 12.80 | 13.70 | 0.00 | - | 1 | 349 | 54.54% |
| AGQ250117C00026000 | 2024-05-17 3:01PM EDT | 26.00 | 19.70 | 14.00 | 14.70 | 0.00 | - | 2 | 214 | 81.27% |
| AGQ250117C00027000 | 2024-06-14 11:48AM EDT | 27.00 | 12.20 | 11.60 | 12.20 | 0.00 | - | 1 | 78 | 56.67% |
| AGQ250117C00028000 | 2024-06-07 1:01PM EDT | 28.00 | 12.84 | 10.70 | 11.50 | 0.00 | - | 5 | 140 | 55.20% |
| AGQ250117C00029000 | 2024-06-07 12:56PM EDT | 29.00 | 12.02 | 10.00 | 10.80 | 0.00 | - | 2 | 96 | 54.81% |
| AGQ250117C00030000 | 2024-06-25 3:55PM EDT | 30.00 | 9.90 | 9.50 | 10.20 | 0.00 | - | 422 | 977 | 55.86% |
| AGQ250117C00031000 | 2024-06-25 11:54AM EDT | 31.00 | 9.20 | 8.90 | 9.60 | 0.00 | - | 1 | 42 | 55.88% |
| AGQ250117C00032000 | 2024-06-17 2:31PM EDT | 32.00 | 9.93 | 8.40 | 9.00 | 0.00 | - | 1 | 41 | 56.14% |
| AGQ250117C00033000 | 2024-06-21 3:35PM EDT | 33.00 | 9.65 | 7.90 | 8.50 | 0.00 | - | 1 | 130 | 56.58% |
| AGQ250117C00034000 | 2024-06-14 10:01AM EDT | 34.00 | 8.50 | 7.40 | 8.00 | 0.00 | - | 3 | 67 | 56.71% |
| AGQ250117C00035000 | 2024-06-26 3:01PM EDT | 35.00 | 6.90 | 7.00 | 7.60 | 0.00 | - | 18 | 930 | 57.52% |
| AGQ250117C00036000 | 2024-06-27 9:45AM EDT | 36.00 | 6.90 | 6.50 | 7.20 | +0.40 | +6.15% | 3 | 36 | 57.59% |
| AGQ250117C00037000 | 2024-06-26 10:16AM EDT | 37.00 | 6.20 | 6.20 | 6.80 | 0.00 | - | 3 | 61 | 58.33% |
| AGQ250117C00038000 | 2024-06-26 1:54PM EDT | 38.00 | 6.04 | 5.90 | 6.40 | 0.00 | - | 10 | 79 | 58.84% |
| AGQ250117C00039000 | 2024-06-21 12:12PM EDT | 39.00 | 7.60 | 5.40 | 6.10 | 0.00 | - | 4 | 12 | 58.68% |
| AGQ250117C00040000 | 2024-06-27 9:30AM EDT | 40.00 | 5.50 | 5.20 | 5.80 | +0.10 | +1.85% | 1 | 519 | 59.67% |
| AGQ250117C00041000 | 2024-06-25 3:55PM EDT | 41.00 | 5.13 | 5.00 | 5.50 | 0.00 | - | 2 | 55 | 60.47% |
| AGQ250117C00042000 | 2024-06-26 2:59PM EDT | 42.00 | 4.60 | 4.60 | 5.20 | 0.00 | - | 3 | 46 | 60.19% |
| AGQ250117C00043000 | 2024-06-07 3:48PM EDT | 43.00 | 6.10 | 4.30 | 5.00 | 0.00 | - | 14 | 34 | 60.64% |
| AGQ250117C00044000 | 2024-06-26 2:57PM EDT | 44.00 | 4.20 | 4.10 | 4.70 | 0.00 | - | 1 | 51 | 60.95% |
| AGQ250117C00045000 | 2024-06-27 9:45AM EDT | 45.00 | 4.28 | 4.00 | 4.60 | +0.25 | +6.20% | 4 | 718 | 62.48% |
| AGQ250117C00046000 | 2024-06-13 10:10AM EDT | 46.00 | 5.00 | 3.70 | 4.30 | 0.00 | - | 2 | 81 | 62.04% |
| AGQ250117C00047000 | 2024-06-27 9:47AM EDT | 47.00 | 3.87 | 3.50 | 4.20 | -0.83 | -17.66% | 4 | 82 | 62.87% |
| AGQ250117C00048000 | 2024-05-28 1:36PM EDT | 48.00 | 8.81 | 3.30 | 4.00 | 0.00 | - | 15 | 16 | 63.09% |
| AGQ250117C00049000 | 2024-06-07 9:56AM EDT | 49.00 | 4.90 | 3.20 | 3.80 | 0.00 | - | 2 | 705 | 63.68% |
| AGQ250117C00050000 | 2024-06-26 3:34PM EDT | 50.00 | 3.20 | 3.00 | 3.70 | 0.00 | - | 27 | 2,044 | 64.18% |
| AGQ250117C00051000 | 2024-05-20 12:29PM EDT | 51.00 | 8.50 | 3.80 | 4.80 | 0.00 | - | - | 5 | 75.07% |
| AGQ250117C00052000 | 2024-05-28 1:32PM EDT | 52.00 | 7.76 | 2.75 | 3.40 | 0.00 | - | 1 | 101 | 65.11% |
| AGQ250117C00053000 | 2024-06-05 12:19PM EDT | 53.00 | 4.35 | 2.60 | 3.20 | 0.00 | - | 1 | 100 | 65.06% |
| AGQ250117C00054000 | 2024-06-26 9:59AM EDT | 54.00 | 2.80 | 2.55 | 3.10 | 0.00 | - | 10 | 644 | 65.94% |
| AGQ250117C00055000 | 2024-06-14 10:31AM EDT | 55.00 | 3.50 | 2.40 | 3.00 | 0.00 | - | 1 | 162 | 66.25% |
| AGQ250117C00058000 | 2024-06-11 9:54AM EDT | 58.00 | 3.70 | 2.15 | 2.75 | 0.00 | - | 7 | 17 | 68.04% |
| AGQ250117C00059000 | 2024-05-23 10:27AM EDT | 59.00 | 4.38 | 2.75 | 3.50 | 0.00 | - | - | 5 | 76.59% |
| AGQ250117C00060000 | 2024-06-25 1:16PM EDT | 60.00 | 2.35 | 2.00 | 2.55 | 0.00 | - | 6 | 57 | 68.85% |
| AGQ250117C00065000 | 2024-06-07 10:58AM EDT | 65.00 | 3.10 | 1.65 | 2.20 | 0.00 | - | 5 | 16 | 70.90% |
| AGQ250117C00067000 | 2024-06-27 9:47AM EDT | 67.00 | 1.82 | 1.55 | 2.05 | -0.42 | -18.75% | 4 | 19 | 71.58% |
| AGQ250117C00070000 | 2024-06-25 3:55PM EDT | 70.00 | 1.75 | 0.00 | 1.90 | 0.00 | - | 2 | 42 | 62.40% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ250117P00005000 | 2023-06-20 3:13PM EDT | 5.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 15 | 10 | 165.23% |
| AGQ250117P00009000 | 2023-08-09 1:18PM EDT | 9.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 8 | 77 | 144.53% |
| AGQ250117P00010000 | 2024-02-28 11:00AM EDT | 10.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 81 | 93.16% |
| AGQ250117P00011000 | 2023-11-20 4:22PM EDT | 11.00 | 0.30 | 0.15 | 0.90 | 0.00 | - | 6 | 43 | 112.11% |
| AGQ250117P00012000 | 2024-05-17 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 96.88% |
| AGQ250117P00013000 | 2024-02-26 11:11AM EDT | 13.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 90.53% |
| AGQ250117P00014000 | 2024-02-07 2:51PM EDT | 14.00 | 0.57 | 0.20 | 0.75 | 0.00 | - | 1 | 20 | 89.45% |
| AGQ250117P00015000 | 2024-02-26 3:19PM EDT | 15.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 83 | 81.64% |
| AGQ250117P00016000 | 2024-04-03 1:53PM EDT | 16.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 41 | 75.39% |
| AGQ250117P00017000 | 2024-04-03 1:49PM EDT | 17.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 1 | 179 | 69.63% |
| AGQ250117P00018000 | 2024-03-07 3:19PM EDT | 18.00 | 0.82 | 0.35 | 0.60 | 0.00 | - | 20 | 261 | 68.95% |
| AGQ250117P00019000 | 2024-04-12 11:30AM EDT | 19.00 | 0.60 | 0.30 | 0.65 | 0.00 | - | 10 | 156 | 64.55% |
| AGQ250117P00020000 | 2024-06-25 1:06PM EDT | 20.00 | 0.34 | 0.10 | 0.60 | 0.00 | - | 2 | 343 | 56.06% |
| AGQ250117P00021000 | 2024-03-13 12:43PM EDT | 21.00 | 1.35 | 0.80 | 1.10 | 0.00 | - | 10 | 46 | 68.70% |
| AGQ250117P00022000 | 2024-06-20 10:12AM EDT | 22.00 | 0.45 | 0.25 | 0.65 | 0.00 | - | 10 | 92 | 51.86% |
| AGQ250117P00023000 | 2024-04-12 10:35AM EDT | 23.00 | 1.24 | 0.65 | 1.10 | 0.00 | - | 1 | 133 | 58.50% |
| AGQ250117P00024000 | 2024-05-03 12:00PM EDT | 24.00 | 1.75 | 0.45 | 0.85 | 0.00 | - | 1 | 262 | 54.00% |
| AGQ250117P00025000 | 2024-06-25 1:06PM EDT | 25.00 | 1.04 | 0.55 | 1.10 | 0.00 | - | 1 | 77 | 54.83% |
| AGQ250117P00026000 | 2024-06-10 1:59PM EDT | 26.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | 1 | 75 | 53.39% |
| AGQ250117P00027000 | 2024-05-17 10:22AM EDT | 27.00 | 1.07 | 1.30 | 1.75 | 0.00 | - | 1 | 74 | 53.61% |
| AGQ250117P00028000 | 2024-04-30 10:06AM EDT | 28.00 | 3.20 | 0.95 | 1.35 | 0.00 | - | 2 | 36 | 47.10% |
| AGQ250117P00029000 | 2024-05-20 9:32AM EDT | 29.00 | 1.40 | 1.65 | 2.30 | 0.00 | - | 5 | 105 | 51.54% |
| AGQ250117P00030000 | 2024-06-17 10:45AM EDT | 30.00 | 2.42 | 1.70 | 2.40 | 0.00 | - | 2 | 674 | 52.52% |
| AGQ250117P00031000 | 2024-04-02 3:22PM EDT | 31.00 | 5.35 | 4.50 | 5.00 | 0.00 | - | 3 | 5 | 74.05% |
| AGQ250117P00032000 | 2024-06-21 9:34AM EDT | 32.00 | 2.87 | 2.50 | 3.20 | 0.00 | - | 4 | 53 | 52.61% |
| AGQ250117P00033000 | 2024-05-22 10:10AM EDT | 33.00 | 2.50 | 3.20 | 4.00 | 0.00 | - | 15 | 56 | 52.17% |
| AGQ250117P00034000 | 2024-06-05 10:39AM EDT | 34.00 | 3.50 | 0.00 | 4.20 | 0.00 | - | 5 | 11 | 53.43% |
| AGQ250117P00035000 | 2024-06-07 12:01PM EDT | 35.00 | 4.80 | 4.00 | 4.70 | 0.00 | - | 1 | 252 | 50.02% |
| AGQ250117P00036000 | 2024-06-26 3:13PM EDT | 36.00 | 5.18 | 4.60 | 5.30 | 0.00 | - | 1 | 53 | 50.72% |
| AGQ250117P00037000 | 2024-06-25 10:50AM EDT | 37.00 | 5.80 | 5.20 | 5.80 | 0.00 | - | 1 | 208 | 50.66% |
| AGQ250117P00038000 | 2024-05-20 3:40PM EDT | 38.00 | 4.40 | 5.80 | 6.70 | 0.00 | - | 1 | 21 | 52.17% |
| AGQ250117P00040000 | 2024-06-12 2:47PM EDT | 40.00 | 7.30 | 7.00 | 8.20 | 0.00 | - | 3 | 109 | 53.08% |
| AGQ250117P00041000 | 2024-06-21 9:30AM EDT | 41.00 | 7.30 | 7.70 | 8.60 | 0.00 | - | 1 | 3 | 52.08% |
| AGQ250117P00042000 | 2024-05-28 11:37AM EDT | 42.00 | 6.19 | 8.60 | 9.30 | 0.00 | - | 1 | 2 | 53.13% |
| AGQ250117P00044000 | 2024-06-06 11:20AM EDT | 44.00 | 8.39 | 9.90 | 11.00 | 0.00 | - | 1 | 10 | 53.80% |
| AGQ250117P00045000 | 2024-06-05 2:34PM EDT | 45.00 | 10.00 | 10.70 | 11.70 | 0.00 | - | 1 | 15 | 53.88% |
| AGQ250117P00048000 | 2024-06-04 3:29PM EDT | 48.00 | 12.82 | 13.10 | 14.20 | 0.00 | - | 4 | 4 | 55.10% |
| AGQ250117P00049000 | 2024-06-20 3:47PM EDT | 49.00 | 12.45 | 14.00 | 15.70 | 0.00 | - | - | 13 | 59.03% |
| AGQ250117P00050000 | 2024-05-31 2:38PM EDT | 50.00 | 13.50 | 14.80 | 15.80 | 0.00 | - | 20 | 21 | 55.42% |
| AGQ250117P00051000 | 2024-05-31 2:44PM EDT | 51.00 | 14.20 | 15.70 | 16.70 | 0.00 | - | 20 | 20 | 56.18% |
| AGQ250117P00053000 | 2024-05-21 11:45AM EDT | 53.00 | 13.80 | 15.10 | 16.30 | 0.00 | - | - | 2 | 34.96% |
| AGQ250117P00055000 | 2024-05-21 11:45AM EDT | 55.00 | 15.30 | 16.70 | 17.80 | 0.00 | - | - | 25 | 0.00% |
| AGQ250117P00057000 | 2024-05-22 2:29PM EDT | 57.00 | 18.10 | 20.60 | 21.50 | 0.00 | - | - | 2 | 51.95% |
| AGQ250117P00060000 | 2024-05-22 2:29PM EDT | 60.00 | 20.60 | 23.30 | 24.00 | 0.00 | - | - | 1 | 55.08% |
