La bourse est fermée
Dow Jones
39 070,97 -56,83 (-0,15 %) Nasdaq
17 832,81 +27,65 (+0,16 %) 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
57 686,38 +714,88 (+1,25 %)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU250117C00001000 | 2023-09-22 2:06PM EDT | 1.00 | 9.80 | 9.00 | 13.50 | 0.00 | - | 10 | 2 | 0.00% |
| SPXU250117C00003000 | 2023-02-02 1:52PM EDT | 3.00 | 10.09 | 9.00 | 14.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXU250117C00004000 | 2024-04-01 11:29AM EDT | 4.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 0.00% |
| SPXU250117C00005000 | 2024-04-09 1:03PM EDT | 5.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
| SPXU250117C00006000 | 2024-04-09 11:29AM EDT | 6.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 1,098 | 0.00% |
| SPXU250117C00007000 | 2024-04-09 3:35PM EDT | 7.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 63 | 920 | 0.00% |
| SPXU250117C00008000 | 2024-04-09 3:28PM EDT | 8.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 1,196 | 0.00% |
| SPXU250117C00009000 | 2024-04-09 12:38PM EDT | 9.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 25 | 1,286 | 0.00% |
| SPXU250117C00010000 | 2024-04-09 10:30AM EDT | 10.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4,607 | 0.00% |
| SPXU250117C00011000 | 2024-04-09 9:47AM EDT | 11.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 472 | 0.00% |
| SPXU250117C00012000 | 2024-04-05 11:43AM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 837 | 0.00% |
| SPXU250117C00013000 | 2024-04-08 9:45AM EDT | 13.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 0.00% |
| SPXU250117C00014000 | 2024-03-28 12:35PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| SPXU250117C00015000 | 2024-03-28 3:40PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 876 | 0.00% |
| SPXU250117C00016000 | 2024-03-19 10:45AM EDT | 16.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| SPXU250117C00017000 | 2024-03-18 3:50PM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| SPXU250117C00018000 | 2024-04-08 1:28PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| SPXU250117C00019000 | 2024-02-26 2:12PM EDT | 19.00 | 0.35 | 0.09 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| SPXU250117C00020000 | 2024-04-08 2:45PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 998 | 0.00% |
| SPXU250117C00021000 | 2023-12-05 4:51PM EDT | 21.00 | 0.84 | 0.58 | 1.92 | 0.00 | - | 9 | 415 | 0.00% |
| SPXU250117C00022000 | 2024-04-02 9:35AM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 951 | 0.00% |
| SPXU250117C00023000 | 2024-02-14 12:26PM EDT | 23.00 | 2.20 | 0.13 | 1.59 | 0.00 | - | 1 | 101 | 0.00% |
| SPXU250117C00024000 | 2023-12-04 12:13PM EDT | 24.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | 5 | 0 | 20.17% |
| SPXU250117C00025000 | 2024-06-18 3:57PM EDT | 25.00 | 4.91 | 4.25 | 6.15 | 0.00 | - | 6 | 47 | 50.95% |
| SPXU250117C00026000 | 2024-02-01 4:18PM EDT | 26.00 | 0.52 | 0.10 | 1.37 | 0.00 | - | 1 | 9 | 0.00% |
| SPXU250117C00027000 | 2024-04-09 2:02PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| SPXU250117C00028000 | 2024-02-21 2:55PM EDT | 28.00 | 0.26 | 0.09 | 1.50 | 0.00 | - | 2 | 592 | 13.40% |
| SPXU250117C00029000 | 2024-06-18 2:44PM EDT | 29.00 | 3.33 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 42.70% |
| SPXU250117C00030000 | 2024-06-27 11:44AM EDT | 30.00 | 3.10 | 2.93 | 3.20 | +0.10 | +3.33% | 2 | 262 | 43.87% |
| SPXU250117C00031000 | 2024-06-13 10:43AM EDT | 31.00 | 2.70 | 2.64 | 2.89 | -0.35 | -11.48% | 2 | 266 | 44.48% |
| SPXU250117C00032000 | 2024-06-21 11:20AM EDT | 32.00 | 2.70 | 2.47 | 2.66 | 0.00 | - | 2 | 27 | 45.63% |
| SPXU250117C00033000 | 2024-06-18 3:57PM EDT | 33.00 | 2.21 | 2.24 | 2.43 | 0.00 | - | 4 | 78 | 46.41% |
| SPXU250117C00034000 | 2024-06-14 3:37PM EDT | 34.00 | 2.40 | 2.04 | 2.26 | 0.00 | - | 1 | 17 | 47.61% |
| SPXU250117C00035000 | 2024-06-20 3:16PM EDT | 35.00 | 2.17 | 1.98 | 2.11 | 0.00 | - | 14 | 54 | 48.76% |
| SPXU250117C00036000 | 2024-06-25 10:10AM EDT | 36.00 | 2.10 | 1.81 | 1.99 | 0.00 | - | 1 | 125 | 50.05% |
| SPXU250117C00037000 | 2024-06-25 3:30PM EDT | 37.00 | 1.76 | 1.70 | 1.88 | 0.00 | - | 3 | 7 | 50.10% |
| SPXU250117C00038000 | 2024-06-26 3:55PM EDT | 38.00 | 1.68 | 1.62 | 1.77 | 0.00 | - | 1 | 23 | 51.29% |
| SPXU250117C00039000 | 2024-06-12 3:43PM EDT | 39.00 | 1.70 | 1.43 | 1.68 | 0.00 | - | 1 | 65 | 51.71% |
| SPXU250117C00040000 | 2024-06-26 1:20PM EDT | 40.00 | 1.59 | 1.44 | 1.59 | 0.00 | - | 1 | 238 | 53.35% |
| SPXU250117C00041000 | 2024-06-05 12:13PM EDT | 41.00 | 2.00 | 1.32 | 1.65 | 0.00 | - | 14 | 49 | 55.01% |
| SPXU250117C00045000 | 2024-06-18 3:53PM EDT | 45.00 | 1.23 | 0.88 | 1.39 | 0.00 | - | 20 | 56 | 57.06% |
| SPXU250117C00050000 | 2024-06-24 10:18AM EDT | 50.00 | 1.04 | 0.68 | 1.38 | 0.00 | - | 10 | 73 | 63.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU250117P00003000 | 2024-03-11 9:30AM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,355 | 50.00% |
| SPXU250117P00004000 | 2024-03-21 10:44AM EDT | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 50 | 1,305 | 50.00% |
| SPXU250117P00005000 | 2024-04-09 11:48AM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 709 | 50.00% |
| SPXU250117P00006000 | 2024-04-09 11:42AM EDT | 6.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,041 | 50.00% |
| SPXU250117P00007000 | 2024-04-08 10:36AM EDT | 7.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 488 | 50.00% |
| SPXU250117P00008000 | 2024-04-09 10:26AM EDT | 8.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
| SPXU250117P00009000 | 2024-03-19 12:22PM EDT | 9.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 100 | 236 | 25.00% |
| SPXU250117P00010000 | 2024-02-27 2:11PM EDT | 10.00 | 3.40 | 3.80 | 4.45 | 0.00 | - | 1 | 324 | 235.30% |
| SPXU250117P00011000 | 2024-02-29 4:23PM EDT | 11.00 | 4.35 | 3.05 | 5.25 | 0.00 | - | 103 | 960 | 216.41% |
| SPXU250117P00012000 | 2023-12-15 1:59PM EDT | 12.00 | 4.10 | 4.20 | 4.45 | 0.00 | - | 200 | 505 | 204.30% |
| SPXU250117P00013000 | 2024-03-08 2:47PM EDT | 13.00 | 6.35 | 6.15 | 7.45 | 0.00 | - | 1 | 37 | 257.13% |
| SPXU250117P00014000 | 2024-01-23 4:11PM EDT | 14.00 | 6.30 | 7.00 | 7.45 | 0.00 | - | 1 | 13 | 248.97% |
| SPXU250117P00015000 | 2023-12-15 12:07PM EDT | 15.00 | 6.75 | 6.80 | 7.10 | 0.00 | - | 1 | 11 | 223.68% |
| SPXU250117P00016000 | 2023-11-14 4:15PM EDT | 16.00 | 6.80 | 7.35 | 8.15 | 0.00 | - | 6 | 8 | 226.51% |
| SPXU250117P00017000 | 2023-10-31 2:37PM EDT | 17.00 | 6.30 | 7.45 | 8.20 | 0.00 | - | 2 | 2 | 212.55% |
| SPXU250117P00018000 | 2023-08-15 10:03AM EDT | 18.00 | 8.40 | 6.45 | 10.70 | 0.00 | - | 1 | 2 | 213.87% |
| SPXU250117P00020000 | 2024-06-14 10:30AM EDT | 20.00 | 0.30 | 0.09 | 0.75 | 0.00 | - | 15 | 2 | 48.93% |
| SPXU250117P00022000 | 2022-10-14 1:02PM EDT | 22.00 | 11.60 | 9.00 | 14.00 | 0.00 | - | - | 1 | 214.89% |
| SPXU250117P00025000 | 2024-06-26 3:03PM EDT | 25.00 | 1.67 | 1.55 | 1.73 | 0.00 | - | 10 | 11 | 40.58% |
| SPXU250117P00029000 | 2024-06-26 3:03PM EDT | 29.00 | 3.52 | 3.80 | 4.05 | 0.00 | - | 10 | 41 | 45.24% |
| SPXU250117P00030000 | 2024-06-12 10:58AM EDT | 30.00 | 4.30 | 4.50 | 4.80 | 0.00 | - | 10 | 10 | 47.00% |
| SPXU250117P00031000 | 2024-06-17 1:26PM EDT | 31.00 | 5.40 | 5.25 | 5.50 | 0.00 | - | 6 | 31 | 47.73% |
| SPXU250117P00032000 | 2024-05-24 2:54PM EDT | 32.00 | 4.50 | 5.35 | 6.30 | 0.00 | - | 3 | 103 | 49.24% |
| SPXU250117P00033000 | 2024-06-18 9:43AM EDT | 33.00 | 7.12 | 6.70 | 7.10 | 0.00 | - | 2 | 5 | 50.43% |
| SPXU250117P00034000 | 2024-06-10 2:02PM EDT | 34.00 | 6.40 | 7.40 | 8.25 | 0.00 | - | 1 | 3 | 50.42% |
| SPXU250117P00035000 | 2024-05-28 3:41PM EDT | 35.00 | 6.60 | 8.40 | 8.80 | 0.00 | - | 1 | 2 | 50.71% |
| SPXU250117P00036000 | 2024-05-23 3:39PM EDT | 36.00 | 7.15 | 9.00 | 9.60 | 0.00 | - | 1 | 6 | 53.54% |
| SPXU250117P00037000 | 2024-05-10 3:16PM EDT | 37.00 | 7.65 | 7.75 | 8.90 | 0.00 | - | - | 2 | 31.89% |
| SPXU250117P00038000 | 2024-05-23 1:38PM EDT | 38.00 | 9.00 | 10.90 | 11.90 | 0.00 | - | 1 | 21 | 56.20% |
| SPXU250117P00039000 | 2024-05-29 9:39AM EDT | 39.00 | 9.25 | 11.00 | 12.45 | 0.00 | - | 3 | 5 | 59.28% |
| SPXU250117P00040000 | 2024-06-13 11:37AM EDT | 40.00 | 11.50 | 11.80 | 13.80 | 0.00 | - | 1 | 1 | 52.66% |
| SPXU250117P00050000 | 2024-06-14 12:41PM EDT | 50.00 | 21.55 | 20.75 | 23.15 | 0.00 | - | - | 30 | 54.74% |
