La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 746,72 -849,76 (-1,43 %)
ProShares Short S&P500 (SH)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SH250117C00005000 | 2023-08-15 9:30AM EDT | 5.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SH250117C00007000 | 2023-02-15 10:53AM EDT | 7.00 | 7.98 | 6.50 | 11.00 | 0.00 | - | - | 1 | 201.17% |
| SH250117C00008000 | 2022-12-05 12:18PM EDT | 8.00 | 7.40 | 5.50 | 10.50 | 0.00 | - | - | 1 | 181.25% |
| SH250117C00010000 | 2024-04-11 9:30AM EDT | 10.00 | 2.25 | 0.85 | 4.50 | 0.00 | - | 1 | 48 | 87.50% |
| SH250117C00011000 | 2024-04-25 2:24PM EDT | 11.00 | 1.60 | 0.10 | 3.60 | 0.00 | - | 4 | 5 | 74.85% |
| SH250117C00012000 | 2024-04-26 2:47PM EDT | 12.00 | 0.78 | 0.75 | 0.85 | -0.14 | -15.22% | 19 | 3,686 | 16.94% |
| SH250117C00013000 | 2024-04-24 3:33PM EDT | 13.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 13 | 893 | 18.85% |
| SH250117C00014000 | 2024-04-23 3:34PM EDT | 14.00 | 0.31 | 0.20 | 0.35 | +0.01 | +3.33% | 5 | 1,141 | 21.92% |
| SH250117C00015000 | 2024-04-25 3:58PM EDT | 15.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 25 | 733 | 24.32% |
| SH250117C00016000 | 2024-04-26 2:18PM EDT | 16.00 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 1 | 4,369 | 28.91% |
| SH250117C00017000 | 2024-04-22 3:14PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 696 | 28.61% |
| SH250117C00018000 | 2024-04-15 3:41PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 34 | 117 | 32.13% |
| SH250117C00019000 | 2024-02-21 10:58AM EDT | 19.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 44 | 35.25% |
| SH250117C00020000 | 2024-04-04 2:44PM EDT | 20.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 54 | 38.18% |
| SH250117C00021000 | 2024-04-18 11:35AM EDT | 21.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 7 | 142 | 43.75% |
| SH250117C00022000 | 2024-04-04 2:06PM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 46 | 46.39% |
| SH250117C00024000 | 2024-04-25 10:50AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 431 | 39.45% |
| SH250117C00025000 | 2024-04-01 10:31AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 358 | 41.41% |
| SH250117C00030000 | 2024-04-24 2:46PM EDT | 30.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 15 | 434 | 55.27% |
| SH250117C00035000 | 2024-02-21 11:06AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 73.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SH250117P00005000 | 2023-04-27 11:30AM EDT | 5.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 82.23% |
| SH250117P00009000 | 2023-05-11 9:49AM EDT | 9.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 10 | 46.09% |
| SH250117P00010000 | 2024-04-08 9:42AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 135 | 22.27% |
| SH250117P00011000 | 2024-04-10 9:30AM EDT | 11.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 520 | 19.68% |
| SH250117P00012000 | 2024-04-05 1:34PM EDT | 12.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 3 | 72 | 16.50% |
| SH250117P00013000 | 2024-04-24 10:50AM EDT | 13.00 | 1.12 | 1.10 | 1.20 | 0.00 | - | 50 | 357 | 18.36% |
| SH250117P00014000 | 2024-04-23 2:22PM EDT | 14.00 | 2.00 | 1.20 | 3.10 | 0.00 | - | 9 | 127 | 48.05% |
| SH250117P00015000 | 2024-02-16 1:29PM EDT | 15.00 | 2.50 | 2.50 | 5.40 | 0.00 | - | 1 | 29 | 51.03% |
| SH250117P00016000 | 2024-04-24 11:02AM EDT | 16.00 | 3.80 | 3.20 | 4.90 | 0.00 | - | 2 | 1,938 | 55.52% |
| SH250117P00017000 | 2023-02-10 4:53PM EDT | 17.00 | 2.65 | 2.05 | 2.40 | 0.00 | - | 1 | 347 | 0.00% |
| SH250117P00023000 | 2023-07-20 12:54PM EDT | 23.00 | 9.20 | 7.70 | 11.00 | 0.00 | - | 1 | 0 | 53.03% |
| SH250117P00025000 | 2023-08-22 2:56PM EDT | 25.00 | 10.50 | 8.50 | 13.00 | 0.00 | - | 1 | 0 | 57.72% |
| SH250117P00030000 | 2023-07-17 10:57AM EDT | 30.00 | 16.00 | 13.50 | 18.50 | 0.00 | - | - | 0 | 87.79% |
