La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 224,82 +457,13 (+0,74 %)
ProShares Ultra Energy (DIG)
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’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 | 510.74% |
| DIG240621C00025000 | 2023-11-22 10:30AM EDT | 25.00 | 11.60 | 13.80 | 14.40 | 0.00 | - | 2 | 2 | 137.50% |
| DIG240621C00030000 | 2024-05-24 2:28PM EDT | 30.00 | 12.30 | 9.00 | 10.50 | 0.00 | - | 1 | 15 | 197.66% |
| DIG240621C00034000 | 2024-05-23 2:23PM EDT | 34.00 | 8.30 | 5.00 | 6.20 | 0.00 | - | 3 | 12 | 116.21% |
| DIG240621C00035000 | 2024-06-14 9:52AM EDT | 35.00 | 4.30 | 4.00 | 5.10 | -0.50 | -10.42% | 1 | 13 | 96.09% |
| DIG240621C00036000 | 2024-04-24 11:26AM EDT | 36.00 | 11.22 | 6.30 | 7.00 | 0.00 | - | 1 | 11 | 259.18% |
| DIG240621C00037000 | 2024-03-20 1:24PM EDT | 37.00 | 7.40 | 8.60 | 9.90 | 0.00 | - | 10 | 14 | 424.71% |
| DIG240621C00038000 | 2024-05-30 11:06AM EDT | 38.00 | 4.50 | 1.35 | 1.55 | 0.00 | - | 1 | 20 | 45.80% |
| DIG240621C00039000 | 2024-06-11 12:22PM EDT | 39.00 | 2.35 | 0.70 | 1.60 | 0.00 | - | 1 | 8 | 55.27% |
| DIG240621C00040000 | 2024-06-10 3:48PM EDT | 40.00 | 2.00 | 0.00 | 0.40 | 0.00 | - | 2 | 36 | 38.09% |
| DIG240621C00041000 | 2024-06-10 11:40AM EDT | 41.00 | 1.65 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 40.43% |
| DIG240621C00042000 | 2024-06-12 3:48PM EDT | 42.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 42.97% |
| DIG240621C00043000 | 2024-06-07 3:42PM EDT | 43.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 2 | 76 | 63.67% |
| DIG240621C00044000 | 2024-05-16 9:47AM EDT | 44.00 | 2.25 | 0.00 | 0.50 | 0.00 | - | 15 | 17 | 78.91% |
| DIG240621C00045000 | 2024-06-04 3:48PM EDT | 45.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 32 | 89.06% |
| DIG240621C00046000 | 2024-06-06 11:29AM EDT | 46.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 61.72% |
| DIG240621C00047000 | 2024-06-03 11:15AM EDT | 47.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 107.81% |
| DIG240621C00048000 | 2024-06-03 10:07AM EDT | 48.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 116.41% |
| DIG240621C00049000 | 2024-06-14 12:40PM EDT | 49.00 | 0.05 | 0.05 | 0.25 | -2.37 | -97.93% | 2 | 3 | 111.33% |
| DIG240621C00050000 | 2024-06-12 9:49AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 132 | 133.01% |
| DIG240621C00051000 | 2024-06-11 2:56PM EDT | 51.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 151 | 151 | 140.82% |
| DIG240621C00052000 | 2024-06-10 2:50PM EDT | 52.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 29 | 148.44% |
| DIG240621C00053000 | 2024-05-01 9:56AM EDT | 53.00 | 0.36 | 0.05 | 0.30 | 0.00 | - | 2 | 80 | 144.14% |
| DIG240621C00054000 | 2024-05-13 9:30AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
| DIG240621C00055000 | 2024-06-04 10:57AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 171 | 173 | 127.34% |
| DIG240621C00060000 | 2024-04-22 10:23AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
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 | 0.50 | 0.00 | - | 1 | 13 | 321.88% |
| DIG240621P00025000 | 2024-05-16 1:13PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 50 | 228.13% |
| DIG240621P00030000 | 2024-02-26 2:09PM EDT | 30.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 149.61% |
| DIG240621P00034000 | 2024-06-03 12:22PM EDT | 34.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 20 | 76.56% |
| DIG240621P00035000 | 2024-02-23 1:46PM EDT | 35.00 | 2.15 | 0.30 | 0.55 | 0.00 | - | 2 | 4 | 93.36% |
| DIG240621P00037000 | 2024-02-15 11:11AM EDT | 37.00 | 3.50 | 0.95 | 1.25 | 0.00 | - | 5 | 28 | 101.37% |
| DIG240621P00038000 | 2024-03-20 9:30AM EDT | 38.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| DIG240621P00039000 | 2024-06-04 10:26AM EDT | 39.00 | 0.70 | 0.05 | 2.80 | 0.00 | - | 5 | 11 | 73.63% |
| DIG240621P00040000 | 2024-06-13 12:15PM EDT | 40.00 | 1.10 | 0.40 | 1.30 | 0.00 | - | 1 | 45 | 37.60% |
| DIG240621P00041000 | 2024-06-13 11:46AM EDT | 41.00 | 1.75 | 1.00 | 2.10 | 0.00 | - | 2 | 14 | 39.65% |
| DIG240621P00042000 | 2024-06-14 12:56PM EDT | 42.00 | 2.92 | 2.80 | 3.10 | +0.71 | +32.13% | 2 | 29 | 51.66% |
| DIG240621P00043000 | 2024-05-22 12:40PM EDT | 43.00 | 1.22 | 2.60 | 5.70 | 0.00 | - | 1 | 3 | 67.29% |
| DIG240621P00044000 | 2024-06-06 12:13PM EDT | 44.00 | 3.10 | 3.70 | 5.10 | 0.00 | - | 3 | 8 | 73.05% |
| DIG240621P00045000 | 2024-05-14 12:53PM EDT | 45.00 | 2.12 | 4.70 | 5.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIG240621P00046000 | 2024-05-20 10:19AM EDT | 46.00 | 1.75 | 5.20 | 7.10 | 0.00 | - | 5 | 1 | 91.80% |
| DIG240621P00047000 | 2024-06-06 12:13PM EDT | 47.00 | 5.90 | 6.70 | 8.10 | 0.00 | - | 3 | 9 | 100.59% |
| DIG240621P00048000 | 2024-04-23 10:18AM EDT | 48.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIG240621P00049000 | 2024-04-15 3:34PM EDT | 49.00 | 4.40 | 4.30 | 6.00 | 0.00 | - | 3 | 3 | 0.00% |
| DIG240621P00050000 | 2024-06-04 2:00PM EDT | 50.00 | 9.27 | 10.60 | 11.10 | 0.00 | - | 2 | 0 | 125.00% |
| DIG240621P00060000 | 2024-05-31 1:30PM EDT | 60.00 | 16.72 | 19.70 | 21.50 | 0.00 | - | 1 | 0 | 244.14% |
