La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 221,89 +125,37 (+0,21 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO250117C00005000 | 2023-09-19 12:31PM EDT | 5.00 | 11.30 | 10.70 | 11.20 | 0.00 | - | - | 0 | 90.23% |
| SCO250117C00010000 | 2024-05-03 12:07PM EDT | 10.00 | 6.80 | 5.10 | 9.00 | 0.00 | - | 1 | 53 | 89.06% |
| SCO250117C00011000 | 2024-04-17 12:35PM EDT | 11.00 | 5.40 | 3.40 | 7.00 | 0.00 | - | 22 | 20 | 106.01% |
| SCO250117C00012000 | 2024-06-03 11:10AM EDT | 12.00 | 6.30 | 2.10 | 6.30 | 0.00 | - | 2 | 20 | 100.49% |
| SCO250117C00013000 | 2024-04-18 3:39PM EDT | 13.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 3 | 2 | 58.79% |
| SCO250117C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 3.31 | 4.00 | 4.20 | 0.00 | - | 1 | 22 | 69.53% |
| SCO250117C00015000 | 2024-06-03 2:15PM EDT | 15.00 | 4.20 | 1.00 | 4.10 | 0.00 | - | 1 | 68 | 79.93% |
| SCO250117C00016000 | 2024-06-03 10:33AM EDT | 16.00 | 3.60 | 0.70 | 3.30 | 0.00 | - | 11 | 56 | 71.14% |
| SCO250117C00017000 | 2024-06-10 3:48PM EDT | 17.00 | 2.40 | 0.00 | 3.70 | 0.00 | - | 15 | 27 | 87.45% |
| SCO250117C00018000 | 2024-05-24 10:02AM EDT | 18.00 | 2.50 | 0.90 | 2.60 | 0.00 | - | 1 | 51 | 53.15% |
| SCO250117C00019000 | 2024-06-06 12:48PM EDT | 19.00 | 2.30 | 0.00 | 3.00 | 0.00 | - | 1 | 17 | 53.76% |
| SCO250117C00020000 | 2024-06-10 3:50PM EDT | 20.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 45 | 117 | 60.11% |
| SCO250117C00021000 | 2024-06-06 11:38AM EDT | 21.00 | 1.90 | 0.00 | 2.65 | 0.00 | - | 1 | 111 | 59.86% |
| SCO250117C00022000 | 2024-05-08 2:33PM EDT | 22.00 | 1.50 | 1.45 | 1.80 | 0.00 | - | 10 | 38 | 70.90% |
| SCO250117C00023000 | 2024-06-03 3:49PM EDT | 23.00 | 1.66 | 0.00 | 2.85 | 0.00 | - | 5 | 32 | 70.41% |
| SCO250117C00024000 | 2024-04-22 9:44AM EDT | 24.00 | 1.24 | 1.00 | 3.70 | 0.00 | - | 10 | 25 | 94.63% |
| SCO250117C00025000 | 2024-06-06 11:14AM EDT | 25.00 | 1.28 | 0.00 | 2.75 | 0.00 | - | 1 | 236 | 76.42% |
| SCO250117C00026000 | 2024-05-20 9:30AM EDT | 26.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | 1 | 86 | 80.22% |
| SCO250117C00027000 | 2024-06-03 3:49PM EDT | 27.00 | 1.26 | 0.00 | 2.55 | 0.00 | - | 5 | 13 | 80.22% |
| SCO250117C00028000 | 2024-06-04 3:55PM EDT | 28.00 | 1.05 | 0.00 | 2.55 | 0.00 | - | 1 | 33 | 83.06% |
| SCO250117C00029000 | 2024-06-04 9:38AM EDT | 29.00 | 1.15 | 0.00 | 2.55 | 0.00 | - | 1 | 30 | 85.74% |
| SCO250117C00030000 | 2024-04-30 3:36PM EDT | 30.00 | 0.76 | 0.65 | 0.85 | 0.00 | - | 8 | 33 | 73.93% |
| SCO250117C00031000 | 2024-03-22 1:09PM EDT | 31.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 5 | 6 | 76.22% |
| SCO250117C00032000 | 2024-06-05 1:39PM EDT | 32.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 500 | 520 | 67.19% |
| SCO250117C00033000 | 2024-03-11 9:36AM EDT | 33.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 34 | 92 | 25.00% |
| SCO250117C00034000 | 2023-10-30 2:23PM EDT | 34.00 | 2.85 | 2.55 | 3.00 | 0.00 | - | 3 | 3 | 132.37% |
| SCO250117C00035000 | 2024-03-14 1:30PM EDT | 35.00 | 0.89 | 0.50 | 0.60 | 0.00 | - | 1 | 13 | 77.64% |
| SCO250117C00036000 | 2023-09-27 3:16PM EDT | 36.00 | 2.20 | 2.40 | 2.60 | 0.00 | - | 16 | 8 | 130.62% |
| SCO250117C00037000 | 2024-03-04 10:36AM EDT | 37.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 4 | 41 | 77.25% |
| SCO250117C00038000 | 2024-06-21 1:42PM EDT | 38.00 | 0.30 | 0.10 | 0.35 | -0.35 | -53.85% | 2 | 101 | 67.97% |
| SCO250117C00040000 | 2024-05-23 3:48PM EDT | 40.00 | 0.53 | 0.25 | 0.50 | 0.00 | - | 152 | 268 | 78.71% |
| SCO250117C00045000 | 2024-06-10 10:15AM EDT | 45.00 | 0.31 | 0.10 | 0.40 | 0.00 | - | 1 | 3,725 | 78.91% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO250117P00010000 | 2024-05-23 9:47AM EDT | 10.00 | 0.21 | 0.00 | 2.30 | 0.00 | - | 16 | 40 | 86.96% |
| SCO250117P00011000 | 2024-06-18 3:53PM EDT | 11.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 1 | 22 | 76.51% |
| SCO250117P00012000 | 2024-06-04 3:57PM EDT | 12.00 | 0.33 | 0.20 | 0.90 | 0.00 | - | 1 | 37 | 56.35% |
| SCO250117P00013000 | 2024-06-04 3:50PM EDT | 13.00 | 0.50 | 0.10 | 2.90 | 0.00 | - | 1 | 306 | 62.45% |
| SCO250117P00014000 | 2024-06-03 2:17PM EDT | 14.00 | 0.85 | 0.00 | 3.30 | 0.00 | - | 1 | 141 | 55.13% |
| SCO250117P00015000 | 2024-06-03 2:16PM EDT | 15.00 | 1.22 | 1.05 | 3.80 | 0.00 | - | 3 | 103 | 61.28% |
| SCO250117P00016000 | 2024-06-10 10:35AM EDT | 16.00 | 1.71 | 0.25 | 4.30 | 0.00 | - | 1 | 38 | 89.50% |
| SCO250117P00017000 | 2024-04-17 12:28PM EDT | 17.00 | 3.60 | 2.85 | 3.20 | 0.00 | - | 5 | 15 | 52.39% |
| SCO250117P00018000 | 2024-05-16 1:32PM EDT | 18.00 | 3.55 | 1.80 | 4.50 | 0.00 | - | 1 | 30 | 65.53% |
| SCO250117P00019000 | 2024-04-17 12:25PM EDT | 19.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 5 | 48 | 52.49% |
| SCO250117P00020000 | 2024-06-04 9:45AM EDT | 20.00 | 3.90 | 4.50 | 7.30 | 0.00 | - | 1 | 79 | 64.26% |
| SCO250117P00021000 | 2024-04-17 11:58AM EDT | 21.00 | 6.80 | 5.90 | 6.10 | 0.00 | - | 1 | 12 | 50.93% |
| SCO250117P00024000 | 2024-03-07 3:33PM EDT | 24.00 | 8.30 | 7.80 | 10.80 | 0.00 | - | 2 | 15 | 67.38% |
| SCO250117P00025000 | 2024-06-04 10:12AM EDT | 25.00 | 7.70 | 7.90 | 12.00 | 0.00 | - | 30 | 93 | 61.62% |
| SCO250117P00026000 | 2023-12-20 3:04PM EDT | 26.00 | 10.00 | 7.70 | 11.90 | 0.00 | - | 2 | 7 | 88.16% |
| SCO250117P00033000 | 2024-02-08 3:34PM EDT | 33.00 | 16.30 | 15.60 | 18.50 | 0.00 | - | - | 2 | 97.07% |
| SCO250117P00035000 | 2023-05-23 9:52AM EDT | 35.00 | 17.80 | 15.50 | 17.30 | 0.00 | - | - | 0 | 0.00% |
| SCO250117P00038000 | 2024-02-26 2:15PM EDT | 38.00 | 20.70 | 19.70 | 24.50 | 0.00 | - | 7 | 4 | 131.06% |
| SCO250117P00045000 | 2024-04-10 10:30AM EDT | 45.00 | 29.70 | 25.70 | 29.90 | 0.00 | - | 10 | 0 | 100.20% |
