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
39 521,21 +133,45 (+0,34 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 369,90 +29,60 (+1,26 %) Bitcoin EUR
56 313,56 -1 546,60 (-2,67 %)
ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:41PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240517C00009000 | 2024-04-29 3:02PM EDT | 9.00 | 6.60 | 7.80 | 8.20 | 0.00 | - | - | 69 | 235.94% |
| SCO240517C00010000 | 2024-04-29 3:02PM EDT | 10.00 | 5.60 | 6.90 | 7.10 | 0.00 | - | 71 | 48 | 201.56% |
| SCO240517C00012000 | 2024-04-11 10:21AM EDT | 12.00 | 3.20 | 4.90 | 5.00 | 0.00 | - | 6 | 1 | 103.13% |
| SCO240517C00013000 | 2024-05-03 10:17AM EDT | 13.00 | 3.80 | 3.90 | 4.00 | 0.00 | - | 96 | 5 | 82.81% |
| SCO240517C00014000 | 2024-05-07 1:01PM EDT | 14.00 | 2.65 | 2.90 | 3.00 | 0.00 | - | 42 | 103 | 62.50% |
| SCO240517C00015000 | 2024-05-06 12:18PM EDT | 15.00 | 1.75 | 1.90 | 2.05 | 0.00 | - | 2 | 305 | 53.91% |
| SCO240517C00016000 | 2024-05-10 9:37AM EDT | 16.00 | 0.71 | 0.95 | 1.05 | +0.06 | +9.23% | 105 | 886 | 43.75% |
| SCO240517C00017000 | 2024-05-10 3:12PM EDT | 17.00 | 0.36 | 0.35 | 0.40 | +0.08 | +28.57% | 27 | 1,605 | 42.77% |
| SCO240517C00018000 | 2024-05-10 2:42PM EDT | 18.00 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 2 | 1,028 | 50.00% |
| SCO240517C00019000 | 2024-05-06 2:32PM EDT | 19.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 54.30% |
| SCO240517C00020000 | 2024-04-22 9:47AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 22 | 84.77% |
| SCO240517C00021000 | 2024-04-09 11:08AM EDT | 21.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 21 | 131.64% |
| SCO240517C00025000 | 2024-04-18 10:35AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 196.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240517P00010000 | 2024-04-15 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 278.13% |
| SCO240517P00011000 | 2024-04-16 9:34AM EDT | 11.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 237.11% |
| SCO240517P00012000 | 2024-04-19 3:55PM EDT | 12.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 28 | 36 | 165.63% |
| SCO240517P00013000 | 2024-05-02 12:23PM EDT | 13.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 154 | 118.75% |
| SCO240517P00014000 | 2024-05-01 11:36AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 182 | 72.66% |
| SCO240517P00015000 | 2024-05-09 11:55AM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 266 | 58.59% |
| SCO240517P00016000 | 2024-05-10 1:55PM EDT | 16.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 11 | 293 | 49.41% |
| SCO240517P00017000 | 2024-05-10 2:23PM EDT | 17.00 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 145 | 193 | 41.80% |
| SCO240517P00018000 | 2024-05-10 12:46PM EDT | 18.00 | 1.10 | 1.10 | 1.20 | -0.20 | -15.38% | 7 | 170 | 48.63% |
| SCO240517P00019000 | 2024-05-07 1:01PM EDT | 19.00 | 2.40 | 2.05 | 2.15 | 0.00 | - | 29 | 89 | 51.56% |
| SCO240517P00021000 | 2024-04-05 11:31AM EDT | 21.00 | 6.20 | 3.70 | 6.20 | 0.00 | - | 1 | 1 | 215.23% |
| SCO240517P00028000 | 2024-05-03 11:54AM EDT | 28.00 | 11.10 | 11.00 | 11.30 | 0.00 | - | 42 | 42 | 189.84% |
| SCO240517P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 14.60 | 13.00 | 13.40 | 0.00 | - | 84 | 14 | 228.13% |
