La bourse est fermée
Dow Jones
37 751,92 -1,39 (-0,00 %) Nasdaq
15 622,51 -60,86 (-0,39 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0650 -0,0025 (-0,23 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
58 663,11 +742,41 (+1,28 %)
ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240419C00020000 | 2024-04-10 10:33AM EDT | 20.00 | 5.70 | 7.10 | 7.50 | 0.00 | - | 5 | 3 | 264.84% |
| SDS240419C00021000 | 2024-04-04 3:47PM EDT | 21.00 | 5.80 | 6.30 | 6.50 | 0.00 | - | 10 | 10 | 143.75% |
| SDS240419C00022000 | 2024-04-03 10:05AM EDT | 22.00 | 3.19 | 5.10 | 5.50 | 0.00 | - | 3 | 0 | 197.66% |
| SDS240419C00023000 | 2024-04-03 10:04AM EDT | 23.00 | 2.22 | 4.30 | 4.50 | 0.00 | - | 3 | 0 | 96.88% |
| SDS240419C00024000 | 2024-04-15 3:42PM EDT | 24.00 | 2.85 | 3.30 | 3.50 | 0.00 | - | 7 | 76 | 75.00% |
| SDS240419C00025000 | 2024-04-18 1:41PM EDT | 25.00 | 2.44 | 2.35 | 2.45 | +0.31 | +14.55% | 16 | 831 | 56.25% |
| SDS240419C00026000 | 2024-04-18 1:53PM EDT | 26.00 | 1.47 | 1.35 | 1.70 | +0.22 | +17.60% | 183 | 2,091 | 73.44% |
| SDS240419C00027000 | 2024-04-18 1:41PM EDT | 27.00 | 0.60 | 0.45 | 0.55 | +0.15 | +33.33% | 269 | 1,299 | 39.06% |
| SDS240419C00028000 | 2024-04-18 1:42PM EDT | 28.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 51 | 498 | 38.28% |
| SDS240419C00029000 | 2024-04-17 3:27PM EDT | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 500 | 640 | 57.42% |
| SDS240419C00030000 | 2024-04-16 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 242 | 70.31% |
| SDS240419C00031000 | 2024-04-16 1:32PM EDT | 31.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 84 | 157.03% |
| SDS240419C00032000 | 2024-04-17 12:43PM EDT | 32.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 423 | 123.44% |
| SDS240419C00033000 | 2024-03-18 9:30AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
| SDS240419C00034000 | 2024-03-08 2:35PM EDT | 34.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 229.69% |
| SDS240419C00035000 | 2024-03-15 3:28PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 17 | 212.50% |
| SDS240419C00037000 | 2024-02-13 1:54PM EDT | 37.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 5 | 257.81% |
| SDS240419C00039000 | 2024-02-20 1:31PM EDT | 39.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 7 | 326.17% |
| SDS240419C00040000 | 2024-03-18 9:30AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| SDS240419C00041000 | 2024-04-10 9:33AM EDT | 41.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 240.63% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240419P00023000 | 2024-03-18 3:38PM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 208.98% |
| SDS240419P00024000 | 2024-04-15 11:07AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 98.44% |
| SDS240419P00025000 | 2024-04-17 3:51PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 141 | 71.88% |
| SDS240419P00026000 | 2024-04-18 1:18PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 222 | 54.69% |
| SDS240419P00027000 | 2024-04-17 3:28PM EDT | 27.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 202 | 270 | 31.06% |
| SDS240419P00028000 | 2024-04-17 3:52PM EDT | 28.00 | 0.70 | 0.60 | 0.70 | -0.13 | -15.66% | 2 | 40 | 37.50% |
| SDS240419P00029000 | 2024-04-18 12:52PM EDT | 29.00 | 1.75 | 1.55 | 1.65 | -0.13 | -6.91% | 1 | 12 | 55.86% |
| SDS240419P00030000 | 2024-04-11 10:00AM EDT | 30.00 | 4.20 | 2.55 | 2.65 | 0.00 | - | 1 | 0 | 79.69% |
| SDS240419P00031000 | 2024-03-11 3:54PM EDT | 31.00 | 4.41 | 4.80 | 6.00 | 0.00 | - | 11 | 0 | 383.20% |
| SDS240419P00032000 | 2024-03-15 10:29AM EDT | 32.00 | 5.91 | 4.00 | 7.00 | 0.00 | - | 5 | 0 | 293.75% |
| SDS240419P00033000 | 2024-02-29 1:11PM EDT | 33.00 | 6.50 | 7.00 | 8.60 | 0.00 | - | - | 0 | 502.93% |
| SDS240419P00034000 | 2024-02-13 10:35AM EDT | 34.00 | 6.32 | 6.00 | 9.90 | 0.00 | - | - | 4 | 417.97% |
