La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0812 -0,0015 (-0,14 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
61 693,89 -2 773,47 (-4,30 %)
ProShares Ultra Energy (DIG)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIG240621C00020000 | 2023-12-05 12:16PM EDT | 20.00 | 17.30 | 15.90 | 20.50 | 0.00 | - | - | 2 | 0.00% |
| DIG240621C00025000 | 2023-11-22 10:30AM EDT | 25.00 | 11.60 | 13.80 | 14.40 | 0.00 | - | 2 | 2 | 0.00% |
| DIG240621C00030000 | 2024-05-23 1:38PM EDT | 30.00 | 12.40 | 11.60 | 13.30 | -1.60 | -11.43% | 2 | 12 | 74.22% |
| DIG240621C00034000 | 2024-05-23 2:23PM EDT | 34.00 | 8.30 | 7.90 | 9.10 | +4.30 | +107.50% | 3 | 9 | 54.49% |
| DIG240621C00035000 | 2024-05-15 12:54PM EDT | 35.00 | 10.07 | 6.70 | 7.80 | 0.00 | - | 1 | 13 | 62.70% |
| DIG240621C00036000 | 2024-04-24 11:26AM EDT | 36.00 | 11.22 | 5.20 | 7.20 | 0.00 | - | 1 | 11 | 69.48% |
| DIG240621C00037000 | 2024-03-20 1:24PM EDT | 37.00 | 7.40 | 8.60 | 9.90 | 0.00 | - | 10 | 14 | 139.16% |
| DIG240621C00038000 | 2024-05-16 1:31PM EDT | 38.00 | 6.98 | 4.60 | 4.80 | 0.00 | - | 1 | 20 | 42.77% |
| DIG240621C00039000 | 2024-03-07 2:20PM EDT | 39.00 | 4.00 | 9.30 | 13.20 | 0.00 | - | 1 | 3 | 207.96% |
| DIG240621C00040000 | 2024-05-13 11:24AM EDT | 40.00 | 5.08 | 3.00 | 3.20 | 0.00 | - | 4 | 26 | 39.11% |
| DIG240621C00041000 | 2024-05-23 1:08PM EDT | 41.00 | 2.70 | 2.30 | 2.50 | -1.75 | -39.33% | 26 | 78 | 37.55% |
| DIG240621C00042000 | 2024-04-30 10:09AM EDT | 42.00 | 5.50 | 1.80 | 1.90 | 0.00 | - | 1 | 1 | 36.48% |
| DIG240621C00044000 | 2024-05-16 9:47AM EDT | 44.00 | 2.25 | 0.80 | 1.00 | 0.00 | - | 15 | 17 | 34.99% |
| DIG240621C00045000 | 2024-05-22 11:05AM EDT | 45.00 | 0.98 | 0.55 | 0.75 | 0.00 | - | 4 | 40 | 35.89% |
| DIG240621C00046000 | 2024-05-21 10:45AM EDT | 46.00 | 1.60 | 0.35 | 0.45 | 0.00 | - | 5 | 23 | 33.69% |
| DIG240621C00047000 | 2024-05-22 9:35AM EDT | 47.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 1 | 19 | 33.79% |
| DIG240621C00048000 | 2024-05-17 3:39PM EDT | 48.00 | 0.90 | 0.10 | 0.25 | 0.00 | - | 1 | 16 | 36.23% |
| DIG240621C00049000 | 2024-04-25 3:01PM EDT | 49.00 | 2.42 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 37.99% |
| DIG240621C00050000 | 2024-05-21 3:49PM EDT | 50.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 10 | 133 | 38.97% |
| DIG240621C00051000 | 2024-01-23 11:56AM EDT | 51.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 5 | 5 | 56.15% |
| DIG240621C00052000 | 2024-05-20 2:35PM EDT | 52.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 7 | 9 | 61.91% |
| DIG240621C00053000 | 2024-05-01 9:56AM EDT | 53.00 | 0.36 | 0.05 | 0.95 | 0.00 | - | 2 | 80 | 65.72% |
| DIG240621C00054000 | 2024-05-13 9:30AM EDT | 54.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | 1 | 2 | 69.43% |
| DIG240621C00055000 | 2024-05-20 12:00PM EDT | 55.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 56.74% |
| DIG240621C00060000 | 2024-04-22 10:23AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIG240621P00020000 | 2024-05-03 12:40PM EDT | 20.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 1 | 13 | 177.34% |
| DIG240621P00025000 | 2024-05-16 1:13PM EDT | 25.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 50 | 131.45% |
| DIG240621P00030000 | 2024-02-26 2:09PM EDT | 30.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 80.66% |
| DIG240621P00034000 | 2024-02-14 11:34AM EDT | 34.00 | 2.60 | 0.45 | 0.65 | 0.00 | - | 10 | 15 | 70.61% |
| DIG240621P00035000 | 2024-02-23 1:46PM EDT | 35.00 | 2.15 | 0.30 | 0.55 | 0.00 | - | 2 | 4 | 58.79% |
| DIG240621P00037000 | 2024-02-15 11:11AM EDT | 37.00 | 3.50 | 0.95 | 1.25 | 0.00 | - | 5 | 28 | 67.19% |
| DIG240621P00038000 | 2024-03-20 9:30AM EDT | 38.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| DIG240621P00039000 | 2023-12-05 11:28AM EDT | 39.00 | 5.50 | 4.40 | 4.70 | 0.00 | - | - | 1 | 130.96% |
| DIG240621P00040000 | 2024-05-22 3:49PM EDT | 40.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 18 | 33 | 34.96% |
| DIG240621P00042000 | 2024-05-20 2:42PM EDT | 42.00 | 0.45 | 1.35 | 2.40 | 0.00 | - | 1 | 17 | 52.69% |
| DIG240621P00043000 | 2024-05-22 12:40PM EDT | 43.00 | 1.22 | 1.85 | 2.00 | 0.00 | - | 1 | 3 | 33.11% |
| DIG240621P00044000 | 2024-05-16 11:21AM EDT | 44.00 | 1.20 | 2.50 | 2.60 | 0.00 | - | 1 | 8 | 32.32% |
| DIG240621P00045000 | 2024-05-14 12:53PM EDT | 45.00 | 2.12 | 3.00 | 3.30 | 0.00 | - | 1 | 3 | 31.74% |
| DIG240621P00046000 | 2024-05-20 10:19AM EDT | 46.00 | 1.75 | 3.90 | 4.10 | 0.00 | - | 5 | 21 | 31.64% |
| DIG240621P00047000 | 2024-05-20 9:47AM EDT | 47.00 | 2.50 | 4.80 | 4.90 | 0.00 | - | 1 | 20 | 29.10% |
| DIG240621P00048000 | 2024-04-23 10:18AM EDT | 48.00 | 3.50 | 5.10 | 6.80 | 0.00 | - | 1 | 1 | 61.13% |
| DIG240621P00049000 | 2024-04-15 3:34PM EDT | 49.00 | 4.40 | 4.30 | 6.00 | 0.00 | - | 3 | 3 | 0.00% |
| DIG240621P00050000 | 2024-04-08 11:57AM EDT | 50.00 | 3.70 | 5.80 | 6.10 | 0.00 | - | - | 2 | 0.00% |
| DIG240621P00060000 | 2024-03-13 2:56PM EDT | 60.00 | 18.16 | 12.60 | 13.10 | 0.00 | - | - | 1 | 0.00% |
