La bourse est fermée
Dow Jones
39 083,42 -44,38 (-0,11 %) Nasdaq
17 832,53 +27,37 (+0,15 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0708 +0,0024 (+0,22 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 663,19 +698,19 (+1,23 %)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:20PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920C00003000 | 2024-03-21 10:07AM EDT | 3.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXU240920C00004000 | 2024-04-02 2:05PM EDT | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPXU240920C00005000 | 2024-04-08 12:59PM EDT | 5.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| SPXU240920C00006000 | 2024-04-09 10:42AM EDT | 6.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,614 | 0.00% |
| SPXU240920C00007000 | 2024-04-09 3:39PM EDT | 7.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 27 | 1,391 | 0.00% |
| SPXU240920C00008000 | 2024-04-09 10:16AM EDT | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,881 | 0.00% |
| SPXU240920C00009000 | 2024-04-08 3:01PM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 0.00% |
| SPXU240920C00010000 | 2024-04-04 3:10PM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 578 | 0.00% |
| SPXU240920C00011000 | 2024-03-28 10:35AM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| SPXU240920C00012000 | 2024-04-09 2:21PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 0.00% |
| SPXU240920C00013000 | 2024-03-01 2:07PM EDT | 13.00 | 0.21 | 0.09 | 0.50 | 0.00 | - | 1 | 328 | 0.00% |
| SPXU240920C00014000 | 2024-04-09 11:44AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 70 | 0.00% |
| SPXU240920C00015000 | 2024-02-28 4:58PM EDT | 15.00 | 0.25 | 0.08 | 0.44 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240920C00017000 | 2024-04-01 9:38AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 151 | 253 | 0.00% |
| SPXU240920C00020000 | 2024-06-17 3:57PM EDT | 20.00 | 9.10 | 8.15 | 9.55 | 0.00 | - | 30 | 100 | 51.47% |
| SPXU240920C00025000 | 2024-06-26 3:04PM EDT | 25.00 | 4.35 | 4.10 | 4.60 | 0.00 | - | 9 | 73 | 45.12% |
| SPXU240920C00029000 | 2024-06-27 9:38AM EDT | 29.00 | 1.80 | 1.86 | 1.94 | -0.38 | -17.43% | 6 | 227 | 37.84% |
| SPXU240920C00030000 | 2024-06-26 3:36PM EDT | 30.00 | 1.61 | 1.55 | 1.83 | 0.00 | - | 1 | 342 | 43.16% |
| SPXU240920C00031000 | 2024-06-27 11:12AM EDT | 31.00 | 1.35 | 1.30 | 1.46 | -0.04 | -2.88% | 4 | 283 | 42.68% |
| SPXU240920C00032000 | 2024-06-27 10:09AM EDT | 32.00 | 1.15 | 1.05 | 1.36 | -0.08 | -6.50% | 2 | 209 | 46.34% |
| SPXU240920C00033000 | 2024-06-21 11:23AM EDT | 33.00 | 1.14 | 0.93 | 1.14 | 0.00 | - | 1 | 291 | 46.97% |
| SPXU240920C00034000 | 2024-06-27 1:26PM EDT | 34.00 | 0.81 | 0.49 | 0.95 | -0.19 | -19.00% | 1 | 131 | 47.46% |
| SPXU240920C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 1.78 | 0.52 | 0.90 | 0.00 | - | 11 | 227 | 50.44% |
| SPXU240920C00036000 | 2024-06-20 11:26AM EDT | 36.00 | 0.75 | 0.00 | 0.83 | 0.00 | - | 3 | 205 | 52.64% |
| SPXU240920C00037000 | 2024-06-17 2:08PM EDT | 37.00 | 0.65 | 0.37 | 0.86 | 0.00 | - | 20 | 110 | 50.68% |
| SPXU240920C00038000 | 2024-06-24 9:43AM EDT | 38.00 | 0.60 | 0.32 | 0.70 | 0.00 | - | 2 | 212 | 50.88% |
| SPXU240920C00039000 | 2024-06-26 10:16AM EDT | 39.00 | 0.46 | 0.27 | 0.75 | 0.00 | - | 4 | 30 | 53.91% |
| SPXU240920C00040000 | 2024-06-26 12:35PM EDT | 40.00 | 0.45 | 0.22 | 0.65 | 0.00 | - | 2 | 116 | 54.35% |
| SPXU240920C00041000 | 2024-06-26 10:18AM EDT | 41.00 | 0.40 | 0.19 | 0.61 | 0.00 | - | 6 | 85 | 55.81% |
| SPXU240920C00045000 | 2024-06-26 10:19AM EDT | 45.00 | 0.30 | 0.09 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920P00005000 | 2024-04-03 12:44PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 173 | 50.00% |
| SPXU240920P00006000 | 2024-04-05 2:07PM EDT | 6.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 50.00% |
| SPXU240920P00007000 | 2024-04-05 10:10AM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| SPXU240920P00008000 | 2024-04-08 12:50PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| SPXU240920P00009000 | 2024-03-28 3:02PM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| SPXU240920P00010000 | 2024-02-27 10:39AM EDT | 10.00 | 3.10 | 3.65 | 4.90 | 0.00 | - | 1 | 351 | 371.29% |
| SPXU240920P00011000 | 2024-02-22 10:45AM EDT | 11.00 | 4.05 | 3.60 | 5.75 | 0.00 | - | 1 | 53 | 359.67% |
| SPXU240920P00012000 | 2024-03-21 1:07PM EDT | 12.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXU240920P00029000 | 2024-06-24 11:23AM EDT | 29.00 | 2.17 | 1.96 | 2.02 | 0.00 | - | 10 | 29 | 33.01% |
| SPXU240920P00030000 | 2024-06-13 2:16PM EDT | 30.00 | 2.32 | 2.45 | 2.71 | 0.00 | - | 1 | 9 | 34.60% |
| SPXU240920P00031000 | 2024-06-05 11:39AM EDT | 31.00 | 2.23 | 3.35 | 3.50 | 0.00 | - | 5 | 10 | 36.82% |
| SPXU240920P00032000 | 2024-06-21 9:35AM EDT | 32.00 | 4.35 | 4.15 | 4.70 | 0.00 | - | 1 | 81 | 46.14% |
| SPXU240920P00033000 | 2024-06-17 3:34PM EDT | 33.00 | 5.15 | 4.95 | 5.15 | 0.00 | - | 43 | 21 | 39.77% |
| SPXU240920P00034000 | 2024-06-03 9:45AM EDT | 34.00 | 4.00 | 5.85 | 6.75 | 0.00 | - | 1 | 4 | 56.91% |
| SPXU240920P00035000 | 2024-06-12 10:15AM EDT | 35.00 | 6.50 | 6.50 | 7.00 | 0.00 | - | 1 | 13 | 44.48% |
| SPXU240920P00036000 | 2024-06-21 10:27AM EDT | 36.00 | 7.65 | 6.75 | 8.55 | 0.00 | - | 1 | 13 | 61.13% |
| SPXU240920P00037000 | 2024-05-24 3:02PM EDT | 37.00 | 6.45 | 7.60 | 9.55 | 0.00 | - | 1 | 18 | 64.94% |
| SPXU240920P00038000 | 2024-06-11 12:02PM EDT | 38.00 | 7.73 | 8.60 | 10.25 | 0.00 | - | 1 | 64 | 61.47% |
| SPXU240920P00039000 | 2024-05-29 3:50PM EDT | 39.00 | 8.01 | 9.85 | 11.10 | 0.00 | - | 1 | 18 | 60.84% |
| SPXU240920P00040000 | 2024-04-23 12:41PM EDT | 40.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SPXU240920P00041000 | 2024-05-16 10:22AM EDT | 41.00 | 10.50 | 10.90 | 13.00 | 0.00 | - | 1 | 7 | 64.01% |
