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
39 525,06 +137,30 (+0,35 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 369,20 +28,90 (+1,23 %) Bitcoin EUR
56 288,39 -1 565,46 (-2,71 %)
ProShares Ultra Nasdaq Biotechnology (BIB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:50PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240517C00040000 | 2023-10-26 10:46AM EDT | 40.00 | 7.20 | 7.20 | 8.50 | 0.00 | - | 2 | 0 | 0.00% |
| BIB240517C00045000 | 2024-05-02 2:48PM EDT | 45.00 | 9.30 | 8.90 | 10.00 | 0.00 | - | 8 | 3 | 114.65% |
| BIB240517C00046000 | 2024-04-25 12:30PM EDT | 46.00 | 3.60 | 8.00 | 9.20 | 0.00 | - | 2 | 2 | 74.41% |
| BIB240517C00047000 | 2024-02-12 11:44AM EDT | 47.00 | 9.87 | 10.00 | 14.40 | 0.00 | - | - | 1 | 266.70% |
| BIB240517C00048000 | 2023-12-15 12:05PM EDT | 48.00 | 8.80 | 13.00 | 15.60 | 0.00 | - | 1 | 1 | 360.64% |
| BIB240517C00049000 | 2024-04-22 11:44AM EDT | 49.00 | 1.89 | 5.10 | 6.30 | 0.00 | - | 2 | 2 | 58.98% |
| BIB240517C00050000 | 2024-04-29 11:53AM EDT | 50.00 | 2.70 | 4.20 | 5.20 | 0.00 | - | 9 | 16 | 50.68% |
| BIB240517C00051000 | 2024-05-06 1:44PM EDT | 51.00 | 4.83 | 3.50 | 4.10 | 0.00 | - | 1 | 14 | 60.94% |
| BIB240517C00052000 | 2024-05-03 10:16AM EDT | 52.00 | 4.45 | 2.15 | 3.10 | 0.00 | - | 1 | 5 | 50.39% |
| BIB240517C00053000 | 2024-05-08 9:30AM EDT | 53.00 | 2.83 | 0.00 | 2.50 | 0.00 | - | 1 | 115 | 52.83% |
| BIB240517C00054000 | 2024-05-07 2:52PM EDT | 54.00 | 2.10 | 1.20 | 1.50 | 0.00 | - | 1 | 14 | 39.40% |
| BIB240517C00055000 | 2024-05-10 3:01PM EDT | 55.00 | 0.81 | 0.75 | 1.55 | -1.19 | -59.50% | 2 | 27 | 56.06% |
| BIB240517C00056000 | 2024-05-08 3:11PM EDT | 56.00 | 0.70 | 0.00 | 1.95 | 0.00 | - | 1 | 20 | 50.10% |
| BIB240517C00057000 | 2024-05-06 11:28AM EDT | 57.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 19 | 70.02% |
| BIB240517C00058000 | 2024-05-03 9:54AM EDT | 58.00 | 0.77 | 0.00 | 0.50 | 0.00 | - | 4 | 15 | 51.95% |
| BIB240517C00059000 | 2024-05-06 10:15AM EDT | 59.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 8 | 72.46% |
| BIB240517C00060000 | 2024-05-10 3:11PM EDT | 60.00 | 0.86 | 0.00 | 0.90 | +0.66 | +330.00% | 3 | 13 | 64.94% |
| BIB240517C00061000 | 2024-05-09 10:23AM EDT | 61.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 67.97% |
| BIB240517C00063000 | 2024-02-22 1:27PM EDT | 63.00 | 2.26 | 0.85 | 1.30 | 0.00 | - | 2 | 4 | 114.75% |
| BIB240517C00064000 | 2024-02-20 10:58AM EDT | 64.00 | 1.93 | 0.75 | 1.55 | 0.00 | - | - | 2 | 125.00% |
| BIB240517C00065000 | 2024-04-10 1:33PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 92.48% |
| BIB240517C00070000 | 2024-03-14 9:53AM EDT | 70.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 10 | 119 | 127.83% |
| BIB240517C00075000 | 2024-01-23 2:07PM EDT | 75.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 101 | 146.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240517P00040000 | 2024-04-18 11:53AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 148.83% |
| BIB240517P00041000 | 2023-12-05 11:44AM EDT | 41.00 | 2.15 | 0.60 | 0.80 | 0.00 | - | 2 | 2 | 165.23% |
| BIB240517P00042000 | 2024-04-19 2:41PM EDT | 42.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 129.88% |
| BIB240517P00043000 | 2024-02-21 2:52PM EDT | 43.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 120.70% |
| BIB240517P00044000 | 2024-04-17 10:11AM EDT | 44.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 111.52% |
| BIB240517P00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 60.16% |
| BIB240517P00047000 | 2024-04-23 10:29AM EDT | 47.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.67% |
| BIB240517P00048000 | 2024-05-03 11:18AM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 75.78% |
| BIB240517P00049000 | 2024-04-29 11:32AM EDT | 49.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 66.80% |
| BIB240517P00050000 | 2024-05-01 2:44PM EDT | 50.00 | 0.83 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 50.68% |
| BIB240517P00051000 | 2024-05-01 3:46PM EDT | 51.00 | 0.97 | 0.00 | 1.70 | 0.00 | - | 1 | 29 | 69.04% |
| BIB240517P00052000 | 2024-05-08 12:05PM EDT | 52.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 52 | 63.33% |
| BIB240517P00053000 | 2024-05-02 1:37PM EDT | 53.00 | 1.07 | 0.00 | 2.85 | 0.00 | - | 2 | 77 | 65.23% |
| BIB240517P00054000 | 2024-05-06 3:28PM EDT | 54.00 | 1.02 | 0.00 | 4.00 | 0.00 | - | 2 | 4 | 69.29% |
| BIB240517P00055000 | 2024-05-10 12:30PM EDT | 55.00 | 1.40 | 1.10 | 1.30 | -0.03 | -2.10% | 1 | 14 | 30.96% |
| BIB240517P00056000 | 2024-05-03 10:46AM EDT | 56.00 | 1.77 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 39.21% |
| BIB240517P00057000 | 2024-05-09 9:49AM EDT | 57.00 | 2.63 | 2.50 | 2.90 | 0.00 | - | 2 | 5 | 37.21% |
| BIB240517P00058000 | 2024-04-24 11:29AM EDT | 58.00 | 8.08 | 2.60 | 3.70 | 0.00 | - | 1 | 6 | 34.57% |
| BIB240517P00059000 | 2024-04-10 2:56PM EDT | 59.00 | 6.77 | 4.20 | 5.00 | 0.00 | - | 2 | 10 | 57.62% |
| BIB240517P00060000 | 2024-03-13 11:15AM EDT | 60.00 | 4.16 | 7.20 | 8.80 | 0.00 | - | 2 | 2 | 139.84% |
| BIB240517P00061000 | 2024-04-03 3:09PM EDT | 61.00 | 6.98 | 5.00 | 7.30 | 0.00 | - | 1 | 0 | 86.13% |
