La bourse est fermée
Dow Jones
39 892,45 +334,34 (+0,85 %) Nasdaq
16 738,42 +227,24 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 707,76 +4 107,91 (+7,26 %)
ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240920C00020000 | 2024-05-15 9:38AM EDT | 20.00 | 5.20 | 4.30 | 7.10 | -1.22 | -19.00% | - | 5 | 54.35% |
| SDS240920C00021000 | 2024-03-01 11:52AM EDT | 21.00 | 5.50 | 2.30 | 5.50 | 0.00 | - | 1 | 1 | 63.84% |
| SDS240920C00022000 | 2024-05-03 2:48PM EDT | 22.00 | 4.50 | 1.20 | 5.40 | 0.00 | - | 2 | 7 | 72.75% |
| SDS240920C00023000 | 2024-02-26 3:50PM EDT | 23.00 | 4.60 | 1.75 | 5.20 | 0.00 | - | 1 | 1 | 78.17% |
| SDS240920C00024000 | 2024-05-15 10:58AM EDT | 24.00 | 2.20 | 0.00 | 4.00 | -0.74 | -25.17% | 5 | 79 | 64.77% |
| SDS240920C00025000 | 2024-05-15 2:05PM EDT | 25.00 | 1.30 | 1.20 | 1.70 | -0.35 | -21.21% | 161 | 231 | 32.50% |
| SDS240920C00026000 | 2024-05-15 2:46PM EDT | 26.00 | 0.96 | 0.95 | 1.10 | -0.34 | -26.15% | 6 | 624 | 28.74% |
| SDS240920C00027000 | 2024-05-15 11:58AM EDT | 27.00 | 1.00 | 0.75 | 1.20 | -0.10 | -9.09% | 3 | 60 | 36.16% |
| SDS240920C00028000 | 2024-05-15 11:58AM EDT | 28.00 | 0.95 | 0.50 | 0.85 | +0.10 | +11.76% | 5 | 187 | 34.47% |
| SDS240920C00029000 | 2024-05-14 10:14AM EDT | 29.00 | 0.70 | 0.30 | 2.75 | 0.00 | - | 4 | 21 | 51.86% |
| SDS240920C00030000 | 2024-05-14 10:56AM EDT | 30.00 | 0.70 | 0.00 | 2.70 | 0.00 | - | 10 | 171 | 52.88% |
| SDS240920C00031000 | 2024-05-06 12:14PM EDT | 31.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 2 | 25 | 52.88% |
| SDS240920C00032000 | 2024-05-08 11:38AM EDT | 32.00 | 0.83 | 0.15 | 0.80 | 0.00 | - | 30 | 40 | 48.88% |
| SDS240920C00033000 | 2024-05-02 1:38PM EDT | 33.00 | 1.49 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 59.91% |
| SDS240920C00034000 | 2024-05-07 3:45PM EDT | 34.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 64.80% |
| SDS240920C00035000 | 2024-04-30 11:58AM EDT | 35.00 | 0.73 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 64.60% |
| SDS240920C00036000 | 2024-04-29 10:33AM EDT | 36.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 55.66% |
| SDS240920C00037000 | 2024-05-03 3:07PM EDT | 37.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 1 | 36 | 59.62% |
| SDS240920C00038000 | 2024-04-02 9:32AM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 12.50% |
| SDS240920C00039000 | 2024-03-26 9:57AM EDT | 39.00 | 0.30 | 0.35 | 1.75 | 0.00 | - | 1 | 1 | 74.85% |
| SDS240920C00040000 | 2024-05-09 10:33AM EDT | 40.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 633 | 53.76% |
| SDS240920C00041000 | 2024-05-14 10:27AM EDT | 41.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 65.87% |
| SDS240920C00042000 | 2024-02-13 3:42PM EDT | 42.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 1 | 64.55% |
| SDS240920C00043000 | 2024-02-21 10:30AM EDT | 43.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 60.64% |
| SDS240920C00044000 | 2024-04-17 12:16PM EDT | 44.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 78.08% |
| SDS240920C00045000 | 2024-05-10 10:40AM EDT | 45.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 2 | 25 | 64.16% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240920P00020000 | 2024-04-29 12:39PM EDT | 20.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 53.66% |
| SDS240920P00021000 | 2024-03-13 9:41AM EDT | 21.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | - | 6 | 37.11% |
| SDS240920P00023000 | 2024-05-03 10:35AM EDT | 23.00 | 0.52 | 0.20 | 1.10 | 0.00 | - | 1 | 3 | 31.54% |
| SDS240920P00024000 | 2024-04-11 1:34PM EDT | 24.00 | 1.00 | 0.15 | 3.20 | 0.00 | - | 40 | 321 | 60.72% |
| SDS240920P00025000 | 2024-05-08 11:27AM EDT | 25.00 | 1.20 | 0.00 | 3.70 | 0.00 | - | 1 | 19 | 59.52% |
| SDS240920P00026000 | 2024-04-25 11:34AM EDT | 26.00 | 1.29 | 0.40 | 3.00 | 0.00 | - | 1 | 215 | 36.96% |
| SDS240920P00027000 | 2024-05-08 11:34AM EDT | 27.00 | 3.00 | 3.00 | 3.50 | +0.70 | +30.43% | 1 | 4 | 33.79% |
| SDS240920P00028000 | 2024-05-15 11:56AM EDT | 28.00 | 4.00 | 1.90 | 6.00 | +1.30 | +48.15% | 1 | 10 | 65.58% |
| SDS240920P00030000 | 2024-03-07 10:33AM EDT | 30.00 | 3.70 | 3.40 | 7.70 | 0.00 | - | 100 | 100 | 69.82% |
| SDS240920P00032000 | 2024-02-13 11:05AM EDT | 32.00 | 5.15 | 4.80 | 9.00 | 0.00 | - | 1 | 3 | 64.94% |
