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
61 671,04 -79,45 (-0,13 %)
ProShares UltraShort Bloomberg Crude Oil (SCO)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240719C00011000 | 2024-04-12 9:45AM EDT | 11.00 | 3.73 | 3.80 | 7.80 | 0.00 | - | 38 | 0 | 97.66% |
| SCO240719C00012000 | 2024-06-11 9:30AM EDT | 12.00 | 4.90 | 2.60 | 6.50 | 0.00 | - | 1 | 40 | 219.34% |
| SCO240719C00013000 | 2024-04-25 3:43PM EDT | 13.00 | 2.70 | 2.20 | 6.10 | 0.00 | - | 3 | 12 | 97.95% |
| SCO240719C00014000 | 2024-06-04 9:43AM EDT | 14.00 | 4.70 | 0.60 | 4.60 | 0.00 | - | 11 | 31 | 168.16% |
| SCO240719C00015000 | 2024-06-14 2:51PM EDT | 15.00 | 2.03 | 1.60 | 2.15 | +0.22 | +12.15% | 4 | 66 | 59.28% |
| SCO240719C00016000 | 2024-06-14 1:35PM EDT | 16.00 | 1.12 | 0.00 | 2.45 | -0.06 | -5.08% | 122 | 229 | 106.54% |
| SCO240719C00017000 | 2024-06-14 2:16PM EDT | 17.00 | 0.75 | 0.30 | 0.80 | +0.15 | +25.00% | 44 | 458 | 47.17% |
| SCO240719C00018000 | 2024-06-13 2:40PM EDT | 18.00 | 0.30 | 0.25 | 0.85 | 0.00 | - | 3 | 189 | 51.95% |
| SCO240719C00019000 | 2024-06-13 1:02PM EDT | 19.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 49 | 66.02% |
| SCO240719C00020000 | 2024-06-13 2:21PM EDT | 20.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 10 | 78 | 65.23% |
| SCO240719C00021000 | 2024-06-10 12:30PM EDT | 21.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 8 | 38 | 122.27% |
| SCO240719C00022000 | 2024-06-10 10:31AM EDT | 22.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 2 | 28 | 128.91% |
| SCO240719C00023000 | 2024-06-05 11:03AM EDT | 23.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 16 | 42 | 141.60% |
| SCO240719C00024000 | 2024-03-18 3:07PM EDT | 24.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 3 | 4 | 91.80% |
| SCO240719C00025000 | 2024-06-13 3:13PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 518 | 75.78% |
| SCO240719C00026000 | 2024-04-12 9:30AM EDT | 26.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 93.55% |
| SCO240719C00027000 | 2024-05-01 11:02AM EDT | 27.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 18 | 91.41% |
| SCO240719C00028000 | 2024-06-04 1:34PM EDT | 28.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1,000 | 1,000 | 180.37% |
| SCO240719C00029000 | 2024-05-22 3:49PM EDT | 29.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 23 | 187.11% |
| SCO240719C00030000 | 2024-06-06 3:49PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 20 | 193.46% |
| SCO240719C00035000 | 2024-05-15 11:31AM EDT | 35.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 15 | 27 | 221.09% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO240719P00009000 | 2023-11-27 2:01PM EDT | 9.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 11 | 4 | 374.90% |
| SCO240719P00010000 | 2024-06-10 2:07PM EDT | 10.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 160.16% |
| SCO240719P00011000 | 2024-04-08 9:30AM EDT | 11.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| SCO240719P00012000 | 2024-04-16 10:14AM EDT | 12.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 2 | 7 | 166.02% |
| SCO240719P00013000 | 2024-04-12 11:11AM EDT | 13.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 3 | 6 | 58.59% |
| SCO240719P00014000 | 2024-06-05 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 55.08% |
| SCO240719P00015000 | 2024-06-12 12:56PM EDT | 15.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 34 | 57.81% |
| SCO240719P00016000 | 2024-06-12 3:48PM EDT | 16.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 3 | 66 | 39.36% |
| SCO240719P00017000 | 2024-06-12 9:37AM EDT | 17.00 | 1.27 | 0.00 | 3.20 | 0.00 | - | 10 | 55 | 69.34% |
| SCO240719P00018000 | 2024-06-12 10:15AM EDT | 18.00 | 1.95 | 1.10 | 3.80 | 0.00 | - | 1 | 37 | 80.37% |
| SCO240719P00019000 | 2024-06-10 11:28AM EDT | 19.00 | 2.29 | 0.75 | 4.70 | 0.00 | - | 4 | 18 | 55.47% |
| SCO240719P00020000 | 2024-06-10 11:39AM EDT | 20.00 | 3.20 | 1.70 | 5.60 | 0.00 | - | 2 | 6 | 61.72% |
| SCO240719P00021000 | 2024-06-10 11:34AM EDT | 21.00 | 4.10 | 2.65 | 6.60 | 0.00 | - | 2 | 5 | 69.53% |
| SCO240719P00022000 | 2024-06-04 12:36PM EDT | 22.00 | 3.80 | 3.60 | 7.60 | 0.00 | - | 5 | 22 | 76.17% |
| SCO240719P00023000 | 2024-06-03 1:10PM EDT | 23.00 | 5.10 | 4.60 | 8.60 | 0.00 | - | 10 | 29 | 84.38% |
| SCO240719P00024000 | 2024-06-05 12:46PM EDT | 24.00 | 5.80 | 5.60 | 9.50 | 0.00 | - | 1 | 12 | 86.72% |
| SCO240719P00025000 | 2024-06-04 9:34AM EDT | 25.00 | 6.50 | 6.60 | 10.50 | 0.00 | - | 30 | 29 | 93.36% |
| SCO240719P00029000 | 2024-03-15 1:18PM EDT | 29.00 | 12.47 | 11.70 | 16.50 | 0.00 | - | 1 | 1 | 226.27% |
| SCO240719P00030000 | 2024-03-07 1:52PM EDT | 30.00 | 12.80 | 12.80 | 17.50 | 0.00 | - | 26 | 31 | 235.74% |
