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
60 199,05 +122,61 (+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 | 8.50 | 13.50 | 0.00 | - | 1 | 4 | 58.98% |
| SCO260116C00007000 | 2024-06-11 11:29AM EDT | 7.00 | 10.00 | 6.50 | 11.50 | 0.00 | - | 2 | 6 | 123.78% |
| SCO260116C00008000 | 2024-02-02 10:57AM EDT | 8.00 | 12.50 | 7.60 | 12.50 | 0.00 | - | 4 | 2 | 96.53% |
| SCO260116C00009000 | 2024-02-15 3:02PM EDT | 9.00 | 9.90 | 8.20 | 8.70 | 0.00 | - | 1 | 1 | 71.19% |
| SCO260116C00015000 | 2024-05-01 12:43PM EDT | 15.00 | 5.60 | 5.10 | 5.90 | 0.00 | - | 4 | 19 | 67.75% |
| SCO260116C00016000 | 2024-04-19 10:25AM EDT | 16.00 | 4.80 | 2.15 | 5.50 | 0.00 | - | 1 | 3 | 72.53% |
| SCO260116C00017000 | 2024-06-04 9:30AM EDT | 17.00 | 5.70 | 1.65 | 4.60 | 0.00 | - | 1 | 18 | 64.60% |
| SCO260116C00018000 | 2024-06-03 11:12AM EDT | 18.00 | 5.39 | 1.15 | 4.90 | 0.00 | - | 2 | 27 | 72.46% |
| SCO260116C00019000 | 2024-06-20 9:39AM EDT | 19.00 | 3.30 | 1.60 | 4.00 | 0.00 | - | 1 | 24 | 64.26% |
| SCO260116C00020000 | 2024-06-20 9:30AM EDT | 20.00 | 3.00 | 2.25 | 5.40 | 0.00 | - | 1 | 59 | 65.28% |
| SCO260116C00021000 | 2024-06-10 10:03AM EDT | 21.00 | 3.98 | 1.05 | 5.10 | 0.00 | - | 1 | 11 | 58.77% |
| SCO260116C00022000 | 2024-03-11 1:17PM EDT | 22.00 | 5.20 | 3.00 | 3.50 | 0.00 | - | 2 | 2 | 63.72% |
| SCO260116C00023000 | 2024-02-23 11:00AM EDT | 23.00 | 5.46 | 3.70 | 4.40 | 0.00 | - | 3 | 4 | 76.37% |
| SCO260116C00024000 | 2023-11-14 2:35PM EDT | 24.00 | 6.60 | 5.70 | 8.00 | 0.00 | - | 10 | 10 | 115.53% |
| SCO260116C00025000 | 2024-06-14 11:30AM EDT | 25.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 61.26% |
| SCO260116C00027000 | 2024-03-28 9:45AM EDT | 27.00 | 3.20 | 2.30 | 3.10 | 0.00 | - | 1 | 1 | 67.85% |
| SCO260116C00030000 | 2024-06-18 12:10PM EDT | 30.00 | 2.20 | 0.00 | 2.75 | 0.00 | - | 1 | 35 | 54.86% |
| SCO260116C00035000 | 2024-06-21 1:12PM EDT | 35.00 | 1.97 | 1.10 | 1.95 | -0.49 | -19.92% | 1 | 521 | 63.97% |
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 | 58.55% |
| SCO260116P00009000 | 2024-06-04 12:33PM EDT | 9.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 87.74% |
| SCO260116P00010000 | 2024-03-12 11:21AM EDT | 10.00 | 1.46 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 60.89% |
| SCO260116P00011000 | 2024-06-03 1:10PM EDT | 11.00 | 1.23 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 70.24% |
| SCO260116P00012000 | 2024-06-10 10:55AM EDT | 12.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 4 | 7 | 61.38% |
| SCO260116P00013000 | 2024-02-27 2:34PM EDT | 13.00 | 3.10 | 2.80 | 3.20 | 0.00 | - | - | 1 | 60.89% |
| SCO260116P00014000 | 2024-05-06 1:45PM EDT | 14.00 | 3.08 | 2.20 | 3.00 | 0.00 | - | 1 | 4 | 52.64% |
| SCO260116P00015000 | 2024-02-29 11:30AM EDT | 15.00 | 4.22 | 4.00 | 4.60 | 0.00 | - | 1 | 29 | 62.70% |
| SCO260116P00016000 | 2024-05-01 12:39PM EDT | 16.00 | 4.50 | 3.80 | 4.70 | 0.00 | - | 1 | 4 | 53.39% |
| SCO260116P00017000 | 2024-05-08 12:10PM EDT | 17.00 | 4.80 | 4.20 | 7.00 | 0.00 | - | 1 | 3 | 62.50% |
| SCO260116P00019000 | 2024-06-17 2:06PM EDT | 19.00 | 6.04 | 4.00 | 8.30 | 0.00 | - | 3 | 8 | 51.47% |
| SCO260116P00020000 | 2024-02-02 11:23AM EDT | 20.00 | 7.30 | 7.70 | 8.10 | 0.00 | - | 30 | 30 | 64.23% |
| SCO260116P00021000 | 2024-05-03 2:30PM EDT | 21.00 | 7.90 | 6.40 | 8.30 | 0.00 | - | 3 | 3 | 59.62% |
