La bourse est fermée
Dow Jones
39 833,70 +275,59 (+0,70 %) Nasdaq
16 731,58 +220,40 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,41 +3 500,13 (+6,20 %)
ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:20PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS250117C00020000 | 2024-05-13 12:42PM EDT | 20.00 | 5.48 | 2.95 | 7.00 | 0.00 | - | 100 | 334 | 59.64% |
| SDS250117C00025000 | 2024-05-14 3:34PM EDT | 25.00 | 2.40 | 2.00 | 2.10 | 0.00 | - | 5 | 383 | 28.20% |
| SDS250117C00030000 | 2024-05-15 11:30AM EDT | 30.00 | 1.10 | 0.65 | 1.30 | -0.20 | -15.38% | 6 | 460 | 37.31% |
| SDS250117C00031000 | 2024-04-26 12:37PM EDT | 31.00 | 1.70 | 0.95 | 1.25 | 0.00 | - | 50 | 229 | 39.45% |
| SDS250117C00032000 | 2024-03-21 3:03PM EDT | 32.00 | 1.39 | 1.45 | 2.75 | 0.00 | - | 1 | 11 | 53.86% |
| SDS250117C00033000 | 2024-05-09 10:24AM EDT | 33.00 | 1.05 | 0.00 | 1.45 | 0.00 | - | 1 | 36 | 47.56% |
| SDS250117C00034000 | 2024-04-29 11:41AM EDT | 34.00 | 1.55 | 0.45 | 0.80 | 0.00 | - | 1 | 105 | 39.72% |
| SDS250117C00035000 | 2024-05-01 11:06AM EDT | 35.00 | 1.90 | 0.00 | 1.10 | 0.00 | - | 1 | 62 | 46.88% |
| SDS250117C00036000 | 2024-04-02 3:39PM EDT | 36.00 | 1.13 | 0.00 | 3.20 | 0.00 | - | 2 | 36 | 56.64% |
| SDS250117C00037000 | 2024-05-15 1:35PM EDT | 37.00 | 0.60 | 0.00 | 1.10 | -0.10 | -14.29% | 2 | 5 | 50.98% |
| SDS250117C00038000 | 2024-05-03 2:50PM EDT | 38.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 1 | 35 | 49.44% |
| SDS250117C00039000 | 2024-05-07 9:30AM EDT | 39.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 48.39% |
| SDS250117C00040000 | 2024-05-09 9:30AM EDT | 40.00 | 0.90 | 0.40 | 0.60 | 0.00 | - | 2 | 198 | 46.97% |
| SDS250117C00041000 | 2024-04-16 2:31PM EDT | 41.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 50.68% |
| SDS250117C00042000 | 2024-02-15 10:30AM EDT | 42.00 | 0.85 | 0.90 | 1.15 | 0.00 | - | 2 | 2 | 58.50% |
| SDS250117C00043000 | 2024-04-17 2:44PM EDT | 43.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 2 | 21 | 51.51% |
| SDS250117C00044000 | 2023-11-20 4:14PM EDT | 44.00 | 2.50 | 1.20 | 2.40 | 0.00 | - | 10 | 25 | 74.39% |
| SDS250117C00045000 | 2024-05-10 9:31AM EDT | 45.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 2 | 144 | 50.59% |
| SDS250117C00046000 | 2024-04-02 9:40AM EDT | 46.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SDS250117C00047000 | 2023-11-14 10:45AM EDT | 47.00 | 2.50 | 0.05 | 4.90 | 0.00 | - | - | 1 | 88.87% |
| SDS250117C00048000 | 2024-04-05 9:30AM EDT | 48.00 | 0.70 | 0.40 | 0.70 | 0.00 | - | 1 | 2 | 56.93% |
| SDS250117C00049000 | 2024-03-28 10:10AM EDT | 49.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 58.79% |
| SDS250117C00050000 | 2024-04-25 10:44AM EDT | 50.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 115 | 190 | 72.07% |
| SDS250117C00051000 | 2024-03-15 12:33PM EDT | 51.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 4 | 10 | 65.23% |
| SDS250117C00052000 | 2024-04-17 3:57PM EDT | 52.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 1 | 11 | 74.07% |
| SDS250117C00053000 | 2024-05-09 11:25AM EDT | 53.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 74.27% |
| SDS250117C00054000 | 2022-11-07 1:56PM EDT | 54.00 | 12.45 | 7.50 | 12.50 | 0.00 | - | 2 | 1 | 194.43% |
| SDS250117C00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 54.00% |
| SDS250117C00060000 | 2024-04-17 3:49PM EDT | 60.00 | 0.60 | 0.10 | 0.30 | 0.00 | - | 5 | 83 | 57.13% |
| SDS250117C00065000 | 2024-05-10 2:13PM EDT | 65.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 5 | 52 | 64.45% |
| SDS250117C00070000 | 2024-05-06 9:30AM EDT | 70.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 4 | 83 | 74.61% |
| SDS250117C00075000 | 2024-04-17 3:47PM EDT | 75.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | 6 | 35 | 89.21% |
| SDS250117C00080000 | 2024-05-01 3:56PM EDT | 80.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 101 | 341 | 67.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS250117P00015000 | 2024-04-29 12:20PM EDT | 15.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 15 | 67.63% |
| SDS250117P00020000 | 2024-05-13 1:10PM EDT | 20.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 200 | 948 | 27.69% |
| SDS250117P00025000 | 2024-05-15 9:38AM EDT | 25.00 | 2.65 | 2.40 | 3.00 | +0.13 | +5.16% | 2 | 777 | 34.40% |
| SDS250117P00030000 | 2024-05-13 11:28AM EDT | 30.00 | 6.63 | 5.00 | 8.90 | 0.00 | - | 100 | 225 | 65.67% |
| SDS250117P00031000 | 2024-03-06 2:26PM EDT | 31.00 | 6.80 | 5.50 | 9.00 | 0.00 | - | 1 | 1 | 57.52% |
| SDS250117P00032000 | 2023-12-06 11:59AM EDT | 32.00 | 3.40 | 2.50 | 5.70 | 0.00 | - | 2 | 4 | 0.00% |
| SDS250117P00033000 | 2024-03-06 12:58PM EDT | 33.00 | 8.40 | 7.10 | 11.00 | 0.00 | - | 1 | 5 | 63.14% |
| SDS250117P00034000 | 2024-02-23 12:22PM EDT | 34.00 | 8.80 | 9.50 | 11.50 | 0.00 | - | 1 | 851 | 59.08% |
| SDS250117P00035000 | 2024-03-04 11:42AM EDT | 35.00 | 10.20 | 10.30 | 12.20 | 0.00 | - | 1 | 33 | 57.32% |
| SDS250117P00036000 | 2024-04-05 1:57PM EDT | 36.00 | 11.50 | 8.80 | 13.00 | 0.00 | - | 88 | 169 | 56.69% |
| SDS250117P00037000 | 2024-02-29 12:50PM EDT | 37.00 | 11.40 | 10.50 | 15.00 | 0.00 | - | 4 | 5 | 72.73% |
| SDS250117P00038000 | 2024-03-13 3:29PM EDT | 38.00 | 13.10 | 10.00 | 13.00 | 0.00 | - | 1 | 6 | 0.00% |
| SDS250117P00039000 | 2023-06-27 12:51PM EDT | 39.00 | 9.00 | 8.90 | 12.50 | 0.00 | - | 2 | 7 | 0.00% |
| SDS250117P00040000 | 2024-04-03 3:12PM EDT | 40.00 | 15.30 | 12.80 | 15.80 | 0.00 | - | 2 | 155 | 42.33% |
| SDS250117P00041000 | 2023-05-25 10:29AM EDT | 41.00 | 9.10 | 8.00 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| SDS250117P00042000 | 2023-01-26 3:48PM EDT | 42.00 | 9.54 | 6.50 | 11.50 | 0.00 | - | - | 1 | 0.00% |
| SDS250117P00043000 | 2024-03-11 11:49AM EDT | 43.00 | 17.22 | 16.00 | 19.20 | 0.00 | - | 40 | 50 | 55.84% |
| SDS250117P00044000 | 2023-02-03 3:56PM EDT | 44.00 | 11.80 | 8.00 | 13.00 | 0.00 | - | 4 | 0 | 0.00% |
| SDS250117P00045000 | 2023-12-06 3:05PM EDT | 45.00 | 14.10 | 13.10 | 18.00 | 0.00 | - | 1 | 7 | 0.00% |
| SDS250117P00048000 | 2022-11-11 11:27AM EDT | 48.00 | 16.00 | 12.90 | 15.30 | 0.00 | - | 19 | 19 | 0.00% |
| SDS250117P00050000 | 2023-08-02 10:53AM EDT | 50.00 | 18.90 | 16.50 | 20.50 | 0.00 | - | 6 | 12 | 0.00% |
| SDS250117P00051000 | 2022-11-09 2:31PM EDT | 51.00 | 15.50 | 15.00 | 19.50 | 0.00 | - | 2 | 0 | 0.00% |
| SDS250117P00052000 | 2023-12-06 10:30AM EDT | 52.00 | 20.04 | 21.50 | 24.00 | 0.00 | - | 5 | 7 | 0.00% |
| SDS250117P00054000 | 2022-11-07 1:56PM EDT | 54.00 | 17.55 | 17.00 | 22.00 | 0.00 | - | 2 | 1 | 0.00% |
| SDS250117P00055000 | 2024-04-12 2:06PM EDT | 55.00 | 28.90 | 27.40 | 32.00 | 0.00 | - | 20 | 0 | 86.04% |
| SDS250117P00065000 | 2023-12-21 2:10PM EDT | 65.00 | 34.49 | 33.50 | 38.50 | 0.00 | - | 1 | 4 | 0.00% |
