La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 367,20 +26,90 (+1,15 %) Bitcoin EUR
56 205,68 -1 877,42 (-3,23 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240517C00024000 | 2024-04-15 2:17PM EDT | 24.00 | 14.13 | 11.80 | 12.70 | 0.00 | - | 10 | 14 | 152.34% |
| AGQ240517C00025000 | 2024-05-09 11:16AM EDT | 25.00 | 11.20 | 10.80 | 11.30 | +0.20 | +1.82% | 2 | 32 | 151.56% |
| AGQ240517C00026000 | 2024-05-06 1:49PM EDT | 26.00 | 8.20 | 9.90 | 10.30 | 0.00 | - | 1 | 56 | 137.89% |
| AGQ240517C00027000 | 2024-05-02 9:30AM EDT | 27.00 | 4.57 | 9.00 | 9.40 | 0.00 | - | 11 | 95 | 99.22% |
| AGQ240517C00028000 | 2024-05-09 1:59PM EDT | 28.00 | 8.10 | 7.60 | 8.30 | 0.00 | - | 1 | 64 | 112.11% |
| AGQ240517C00029000 | 2024-05-09 11:37AM EDT | 29.00 | 7.25 | 6.90 | 7.30 | +0.35 | +5.07% | 2 | 65 | 99.61% |
| AGQ240517C00030000 | 2024-05-10 12:56PM EDT | 30.00 | 6.44 | 5.60 | 6.90 | +0.34 | +5.57% | 11 | 850 | 78.91% |
| AGQ240517C00031000 | 2024-05-09 1:07PM EDT | 31.00 | 5.07 | 5.10 | 5.90 | 0.00 | - | 56 | 258 | 96.29% |
| AGQ240517C00032000 | 2024-05-10 3:37PM EDT | 32.00 | 4.32 | 4.10 | 4.40 | -0.18 | -4.00% | 62 | 290 | 56.25% |
| AGQ240517C00033000 | 2024-05-10 3:39PM EDT | 33.00 | 3.35 | 3.20 | 3.50 | -0.35 | -9.46% | 31 | 202 | 55.47% |
| AGQ240517C00034000 | 2024-05-10 3:40PM EDT | 34.00 | 2.55 | 2.45 | 2.60 | -0.20 | -7.27% | 50 | 434 | 54.69% |
| AGQ240517C00035000 | 2024-05-10 2:54PM EDT | 35.00 | 1.90 | 1.75 | 1.90 | -0.30 | -13.64% | 43 | 417 | 54.88% |
| AGQ240517C00036000 | 2024-05-10 3:40PM EDT | 36.00 | 1.30 | 1.25 | 1.35 | -0.31 | -19.25% | 210 | 496 | 57.23% |
| AGQ240517C00037000 | 2024-05-10 3:59PM EDT | 37.00 | 0.90 | 0.85 | 0.90 | -0.28 | -23.73% | 201 | 864 | 57.91% |
| AGQ240517C00038000 | 2024-05-10 3:54PM EDT | 38.00 | 0.63 | 0.60 | 0.65 | -0.20 | -24.10% | 176 | 637 | 61.72% |
| AGQ240517C00039000 | 2024-05-10 3:43PM EDT | 39.00 | 0.41 | 0.35 | 0.45 | -0.19 | -31.67% | 11 | 149 | 62.21% |
| AGQ240517C00040000 | 2024-05-10 3:08PM EDT | 40.00 | 0.27 | 0.25 | 0.35 | -0.16 | -37.21% | 276 | 3,473 | 66.70% |
| AGQ240517C00041000 | 2024-05-10 3:33PM EDT | 41.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 213 | 2,054 | 70.70% |
| AGQ240517C00042000 | 2024-05-09 11:14AM EDT | 42.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 69 | 209 | 74.80% |
| AGQ240517C00043000 | 2024-05-09 2:26PM EDT | 43.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 12 | 165 | 80.08% |
| AGQ240517C00044000 | 2024-05-09 3:57PM EDT | 44.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 109 | 80.86% |
| AGQ240517C00045000 | 2024-05-10 9:43AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 214 | 87.89% |
| AGQ240517C00046000 | 2024-05-09 12:32PM EDT | 46.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 8 | 77 | 94.53% |
| AGQ240517C00047000 | 2024-04-23 9:48AM EDT | 47.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 96.09% |
| AGQ240517C00048000 | 2024-04-22 3:40PM EDT | 48.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 67 | 90 | 123.63% |
| AGQ240517C00049000 | 2024-04-22 12:34PM EDT | 49.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 130.47% |
| AGQ240517C00050000 | 2024-05-09 3:44PM EDT | 50.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 18 | 510 | 136.91% |
| AGQ240517C00055000 | 2024-05-03 11:28AM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 132.03% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240517P00020000 | 2024-03-27 11:32AM EDT | 20.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 279.49% |
| AGQ240517P00022000 | 2024-03-26 2:39PM EDT | 22.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 6 | 11 | 203.91% |
| AGQ240517P00023000 | 2024-05-06 11:18AM EDT | 23.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 188.28% |
| AGQ240517P00024000 | 2024-04-12 11:20AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| AGQ240517P00025000 | 2024-04-19 11:57AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| AGQ240517P00026000 | 2024-04-30 10:36AM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 250 | 294 | 50.00% |
| AGQ240517P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 50.00% |
| AGQ240517P00028000 | 2024-05-08 10:54AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 50.00% |
| AGQ240517P00029000 | 2024-05-10 3:55PM EDT | 29.00 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 20 | 282 | 92.58% |
| AGQ240517P00030000 | 2024-05-10 2:23PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 3 | 681 | 84.77% |
| AGQ240517P00031000 | 2024-05-10 3:25PM EDT | 31.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 44 | 298 | 65.04% |
| AGQ240517P00032000 | 2024-05-10 1:38PM EDT | 32.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 21 | 479 | 57.81% |
| AGQ240517P00033000 | 2024-05-10 3:41PM EDT | 33.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 16 | 229 | 56.45% |
| AGQ240517P00034000 | 2024-05-10 1:38PM EDT | 34.00 | 0.34 | 0.30 | 0.40 | -0.14 | -29.17% | 33 | 219 | 53.71% |
| AGQ240517P00035000 | 2024-05-10 3:34PM EDT | 35.00 | 0.65 | 0.60 | 0.70 | -0.09 | -12.16% | 370 | 302 | 54.10% |
| AGQ240517P00036000 | 2024-05-10 3:41PM EDT | 36.00 | 1.10 | 1.05 | 1.15 | -0.11 | -9.09% | 8 | 165 | 55.27% |
| AGQ240517P00037000 | 2024-05-10 10:22AM EDT | 37.00 | 1.83 | 1.65 | 1.75 | -0.02 | -1.08% | 13 | 170 | 57.13% |
| AGQ240517P00038000 | 2024-05-10 10:30AM EDT | 38.00 | 2.63 | 2.35 | 2.50 | -0.18 | -6.41% | 11 | 44 | 59.57% |
| AGQ240517P00039000 | 2024-05-10 10:22AM EDT | 39.00 | 3.20 | 3.10 | 3.40 | -0.29 | -8.31% | 5 | 34 | 62.79% |
| AGQ240517P00040000 | 2024-05-03 3:47PM EDT | 40.00 | 8.10 | 4.00 | 4.30 | 0.00 | - | 4 | 58 | 67.48% |
| AGQ240517P00041000 | 2024-05-10 2:31PM EDT | 41.00 | 4.92 | 4.00 | 5.50 | -2.08 | -29.71% | 1 | 18 | 102.05% |
| AGQ240517P00042000 | 2024-04-12 10:27AM EDT | 42.00 | 5.08 | 5.90 | 6.20 | 0.00 | - | 1 | 1 | 78.32% |
| AGQ240517P00043000 | 2024-04-12 11:30AM EDT | 43.00 | 6.60 | 6.80 | 7.20 | 0.00 | - | 40 | 40 | 81.45% |
| AGQ240517P00044000 | 2024-04-12 11:11AM EDT | 44.00 | 6.60 | 7.80 | 8.10 | 0.00 | - | 10 | 10 | 82.42% |
