La bourse est fermée

ProShares UltraPro Short S&P500 (SPXU)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
29,71-0,02 (-0,07 %)
À la clôture : 04:00PM EDT
29,75 +0,04 (+0,13 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPXU240621C000010002024-02-07 11:21AM EDT1.006.664.906.950.00--00.00%
SPXU240621C000040002024-01-16 1:55PM EDT4.004.502.394.450.00--30.00%
SPXU240621C000050002024-04-04 2:16PM EDT5.001.700.000.000.00-1830.00%
SPXU240621C000060002024-04-09 3:29PM EDT6.000.860.000.000.00-14760.00%
SPXU240621C000070002024-04-09 3:59PM EDT7.000.390.000.000.00-4,5936,1070.00%
SPXU240621C000080002024-04-09 3:18PM EDT8.000.210.000.000.00-1913,8060.00%
SPXU240621C000090002024-04-09 3:59PM EDT9.000.140.000.000.00-8319,6870.00%
SPXU240621C000100002024-04-09 10:47AM EDT10.000.100.000.000.00-22,5010.00%
SPXU240621C000110002024-04-09 10:53AM EDT11.000.100.000.000.00-498430.00%
SPXU240621C000120002024-04-05 2:12PM EDT12.000.200.000.000.00-25310.00%
SPXU240621C000130002024-03-26 9:30AM EDT13.000.130.000.000.00-333,8440.00%
SPXU240621C000140002024-03-28 11:24AM EDT14.000.100.000.000.00-17570.00%
SPXU240621C000150002024-03-28 1:54PM EDT15.000.040.000.000.00-11,9740.00%
SPXU240621C000160002024-04-08 1:24PM EDT16.000.070.000.000.00-18670.00%
SPXU240621C000170002024-02-23 10:30AM EDT17.000.120.020.300.00-15060.00%
SPXU240621C000180002024-04-08 1:23PM EDT18.000.060.000.000.00-152760.00%
SPXU240621C000190002024-03-25 11:58AM EDT19.000.050.000.000.00-1580.00%
SPXU240621C000200002024-04-04 1:17PM EDT20.000.060.000.000.00-2660.00%
SPXU240621C000210002024-01-04 10:56AM EDT21.000.150.040.340.00-2100.00%
SPXU240621C000220002024-04-04 2:34PM EDT22.000.060.000.000.00-5460.00%
SPXU240621C000230002023-10-26 11:18AM EDT23.001.200.020.640.00--00.00%
SPXU240621C000240002023-10-27 9:42AM EDT24.001.050.050.610.00-4000.00%
SPXU240621C000250002024-04-04 12:20PM EDT25.000.010.000.000.00-30640.00%
SPXU240621C000280002024-05-20 10:47AM EDT28.003.501.072.630.00-254102.64%
SPXU240621C000290002024-06-13 3:47PM EDT29.001.340.781.15+0.48+55.81%119845.70%
SPXU240621C000295002024-06-14 3:37PM EDT29.500.570.450.56+0.03+5.56%1576627.34%
SPXU240621C000300002024-06-14 3:36PM EDT30.000.330.290.33+0.03+10.00%33342827.93%
SPXU240621C000305002024-06-14 3:58PM EDT30.500.200.160.20+0.01+5.26%29211629.98%
SPXU240621C000310002024-06-14 3:59PM EDT31.000.130.060.13-0.01-7.14%7026332.81%
SPXU240621C000315002024-06-13 3:57PM EDT31.500.090.040.200.00-2717946.97%
SPXU240621C000320002024-06-14 2:12PM EDT32.000.080.030.120.00-1764346.29%
SPXU240621C000325002024-06-13 12:18PM EDT32.500.090.020.100.00-340550.20%
SPXU240621C000330002024-06-12 1:37PM EDT33.000.050.020.13+0.04+400.00%363052.34%
SPXU240621C000335002024-06-10 9:41AM EDT33.500.200.000.200.00-124162.11%
SPXU240621C000340002024-06-14 1:34PM EDT34.000.060.000.12-0.06-50.00%144560.55%
SPXU240621C000345002024-06-03 10:49AM EDT34.500.450.010.230.00-1976.17%
SPXU240621C000350002024-06-10 9:34AM EDT35.000.150.000.230.00-264680.86%
SPXU240621C000355002024-05-31 10:14AM EDT35.500.540.000.230.00-1185.94%
SPXU240621C000360002024-06-13 9:45AM EDT36.000.010.000.040.00-2029266.41%
SPXU240621C000370002024-06-12 2:54PM EDT37.000.070.000.210.00-1122398.83%
SPXU240621C000380002024-06-06 12:20PM EDT38.000.080.000.210.00-1178108.20%
SPXU240621C000390002024-05-31 12:31PM EDT39.000.230.000.210.00-1251116.80%
SPXU240621C000400002024-06-10 9:51AM EDT40.000.030.000.140.00-5191116.41%
SPXU240621C000410002024-06-14 3:19PM EDT41.000.030.000.20+0.01+50.00%11259132.03%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPXU240621P000050002024-04-08 10:36AM EDT5.000.030.000.000.00-51,14850.00%
SPXU240621P000060002024-04-04 10:04AM EDT6.000.200.000.000.00-46950.00%
SPXU240621P000070002024-04-05 12:49PM EDT7.000.700.000.000.00-965250.00%
SPXU240621P000080002024-04-05 11:50AM EDT8.001.540.000.000.00-427050.00%
SPXU240621P000090002024-03-27 9:49AM EDT9.002.510.000.000.00-21,53950.00%
SPXU240621P000100002024-04-09 10:26AM EDT10.003.440.000.000.00-2131100.00%
SPXU240621P000110002024-02-09 3:26PM EDT11.003.803.155.350.00-2251,201.76%
SPXU240621P000120002024-04-02 10:08AM EDT12.005.450.000.000.00-2045750.00%
SPXU240621P000130002024-03-20 3:06PM EDT13.006.450.000.000.00-127750.00%
SPXU240621P000140002024-02-28 10:48AM EDT14.006.806.558.400.00-10531,399.41%
SPXU240621P000150002023-11-07 1:15PM EDT15.004.555.506.300.00-121,089.45%
SPXU240621P000160002024-03-27 12:55PM EDT16.009.500.000.000.00-152750.00%
SPXU240621P000170002023-10-27 2:33PM EDT17.005.087.157.500.00-111,107.42%
SPXU240621P000250002024-05-31 12:17PM EDT25.000.110.000.210.00-1185.55%
SPXU240621P000265002024-06-12 2:00PM EDT26.500.070.000.210.00--162.50%
SPXU240621P000270002024-06-12 10:40AM EDT27.000.040.000.110.00--2555.27%
SPXU240621P000275002024-06-13 1:46PM EDT27.500.020.000.180.00-5555.47%
SPXU240621P000280002024-06-07 2:58PM EDT28.000.150.000.180.00-3646.48%
SPXU240621P000290002024-06-14 1:27PM EDT29.000.080.040.13-0.20-71.43%28123.83%
SPXU240621P000295002024-06-14 3:02PM EDT29.500.250.260.30-0.05-16.67%92224.22%
SPXU240621P000300002024-06-14 1:30PM EDT30.000.520.550.59-0.10-16.13%217426.07%
SPXU240621P000305002024-06-14 10:05AM EDT30.500.710.891.15-0.45-38.79%11641.11%
SPXU240621P000310002024-06-14 3:22PM EDT31.001.301.191.54+0.05+4.00%1010042.77%
SPXU240621P000315002024-06-12 9:30AM EDT31.501.801.112.640.00-23593.95%
SPXU240621P000320002024-06-12 9:56AM EDT32.002.451.852.970.00-1517291.99%
SPXU240621P000325002024-06-05 2:48PM EDT32.501.862.023.600.00-59109.96%
SPXU240621P000330002024-06-12 10:11AM EDT33.002.722.904.000.00-205064.06%
SPXU240621P000335002024-05-31 3:28PM EDT33.501.323.054.500.00-1112119.34%
SPXU240621P000340002024-06-12 3:18PM EDT34.004.523.555.000.00-1712126.95%
SPXU240621P000345002024-05-29 2:56PM EDT34.502.614.055.500.00--1134.38%
SPXU240621P000350002024-05-17 3:59PM EDT35.003.444.556.000.00-193141.41%
SPXU240621P000355002024-05-30 1:21PM EDT35.503.225.056.500.00-20148.44%
SPXU240621P000360002024-06-07 3:46PM EDT36.004.805.557.000.00-12155.08%
SPXU240621P000370002024-05-09 10:01AM EDT37.003.905.156.850.00-1240.00%
SPXU240621P000380002024-05-15 2:27PM EDT38.006.597.559.000.00-10179.88%
SPXU240621P000390002024-04-26 10:37AM EDT39.004.506.608.000.00-1090.00%
SPXU240621P000400002024-05-07 2:12PM EDT40.006.618.309.750.00-110.00%
SPXU240621P000410002024-05-23 1:53PM EDT41.008.8510.5512.000.00-10212.70%