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
61 804,43 +123,31 (+0,20 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO260116C00005000 | 2024-06-13 9:39AM EDT | 5.00 | 11.50 | 9.00 | 14.00 | 0.00 | - | 1 | 4 | 158.01% |
| SCO260116C00007000 | 2024-06-11 11:29AM EDT | 7.00 | 10.00 | 7.00 | 12.00 | 0.00 | - | 2 | 6 | 116.26% |
| SCO260116C00008000 | 2024-02-02 10:57AM EDT | 8.00 | 12.50 | 7.60 | 12.50 | 0.00 | - | 4 | 2 | 77.98% |
| SCO260116C00009000 | 2024-02-15 3:02PM EDT | 9.00 | 9.90 | 8.20 | 8.70 | 0.00 | - | 1 | 1 | 53.91% |
| SCO260116C00015000 | 2024-05-01 12:43PM EDT | 15.00 | 5.60 | 5.10 | 5.90 | 0.00 | - | 4 | 19 | 59.57% |
| SCO260116C00016000 | 2024-04-19 10:25AM EDT | 16.00 | 4.80 | 2.15 | 5.50 | 0.00 | - | 1 | 3 | 64.70% |
| SCO260116C00017000 | 2024-06-04 9:30AM EDT | 17.00 | 5.70 | 2.80 | 6.90 | 0.00 | - | 1 | 18 | 60.82% |
| SCO260116C00018000 | 2024-06-03 11:12AM EDT | 18.00 | 5.39 | 1.50 | 5.20 | 0.00 | - | 2 | 27 | 69.31% |
| SCO260116C00019000 | 2024-03-18 3:21PM EDT | 19.00 | 4.60 | 3.90 | 4.30 | 0.00 | - | 4 | 24 | 59.33% |
| SCO260116C00020000 | 2024-06-10 1:39PM EDT | 20.00 | 3.90 | 3.00 | 4.30 | 0.00 | - | 1 | 51 | 57.28% |
| SCO260116C00021000 | 2024-06-10 10:03AM EDT | 21.00 | 3.98 | 1.05 | 4.20 | 0.00 | - | 5 | 11 | 66.98% |
| SCO260116C00022000 | 2024-03-11 1:17PM EDT | 22.00 | 5.20 | 3.00 | 3.50 | 0.00 | - | 2 | 2 | 58.42% |
| SCO260116C00023000 | 2024-02-23 11:00AM EDT | 23.00 | 5.46 | 3.70 | 4.40 | 0.00 | - | 3 | 4 | 70.61% |
| SCO260116C00024000 | 2023-11-14 2:35PM EDT | 24.00 | 6.60 | 5.70 | 8.00 | 0.00 | - | 10 | 10 | 107.64% |
| SCO260116C00025000 | 2024-06-14 11:30AM EDT | 25.00 | 2.65 | 0.55 | 3.30 | -0.25 | -8.62% | 2 | 0 | 66.33% |
| SCO260116C00027000 | 2024-03-28 9:45AM EDT | 27.00 | 3.20 | 2.30 | 3.10 | 0.00 | - | 1 | 1 | 63.18% |
| SCO260116C00030000 | 2024-06-14 2:14PM EDT | 30.00 | 2.11 | 0.00 | 5.00 | -1.19 | -36.06% | 13 | 22 | 66.02% |
| SCO260116C00035000 | 2024-06-05 11:17AM EDT | 35.00 | 2.46 | 1.00 | 2.45 | 0.00 | - | 1 | 521 | 63.09% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCO260116P00008000 | 2024-04-17 11:27AM EDT | 8.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 10 | 0 | 51.76% |
| SCO260116P00009000 | 2024-06-04 12:33PM EDT | 9.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 89.70% |
| SCO260116P00010000 | 2024-03-12 11:21AM EDT | 10.00 | 1.46 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 63.11% |
| SCO260116P00011000 | 2024-06-03 1:10PM EDT | 11.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 70.75% |
| SCO260116P00012000 | 2024-06-10 10:55AM EDT | 12.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 63.92% |
| SCO260116P00013000 | 2024-02-27 2:34PM EDT | 13.00 | 3.10 | 2.80 | 3.20 | 0.00 | - | - | 1 | 63.65% |
| SCO260116P00014000 | 2024-05-06 1:45PM EDT | 14.00 | 3.08 | 2.20 | 3.00 | 0.00 | - | 1 | 4 | 55.66% |
| SCO260116P00015000 | 2024-02-29 11:30AM EDT | 15.00 | 4.22 | 4.00 | 4.60 | 0.00 | - | 1 | 29 | 65.77% |
| SCO260116P00016000 | 2024-05-01 12:39PM EDT | 16.00 | 4.50 | 3.80 | 4.70 | 0.00 | - | 1 | 4 | 56.86% |
| SCO260116P00017000 | 2024-05-08 12:10PM EDT | 17.00 | 4.80 | 4.20 | 7.00 | 0.00 | - | 1 | 3 | 65.97% |
| SCO260116P00019000 | 2024-02-23 11:00AM EDT | 19.00 | 6.81 | 6.60 | 8.30 | 0.00 | - | 3 | 5 | 71.70% |
| SCO260116P00020000 | 2024-02-02 11:23AM EDT | 20.00 | 7.30 | 7.70 | 8.10 | 0.00 | - | 30 | 30 | 68.21% |
| SCO260116P00021000 | 2024-05-03 2:30PM EDT | 21.00 | 7.90 | 6.40 | 8.30 | 0.00 | - | 3 | 3 | 52.64% |
