La bourse est fermée
Dow Jones
39 087,13 -40,67 (-0,10 %) Nasdaq
17 834,95 +29,79 (+0,17 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0707 +0,0023 (+0,21 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 723,95 +715,60 (+1,26 %)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240628C00028000 | 2024-06-27 12:50PM EDT | 28.00 | 0.58 | 0.62 | 0.75 | -0.34 | -36.96% | 119 | 7 | 41.02% |
| SPXU240628C00028500 | 2024-06-27 2:01PM EDT | 28.50 | 0.38 | 0.28 | 0.33 | +0.05 | +15.15% | 50 | 102 | 30.47% |
| SPXU240628C00029000 | 2024-06-27 1:38PM EDT | 29.00 | 0.01 | 0.01 | 0.15 | -0.10 | -90.91% | 101 | 548 | 34.96% |
| SPXU240628C00029500 | 2024-06-27 1:26PM EDT | 29.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 303 | 427 | 28.13% |
| SPXU240628C00030000 | 2024-06-27 9:51AM EDT | 30.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 26 | 371 | 49.22% |
| SPXU240628C00030500 | 2024-06-25 3:59PM EDT | 30.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 154 | 104 | 52.34% |
| SPXU240628C00031000 | 2024-06-24 9:50AM EDT | 31.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 59 | 62.50% |
| SPXU240628C00031500 | 2024-06-21 9:45AM EDT | 31.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 27 | 100.39% |
| SPXU240628C00032000 | 2024-06-24 1:40PM EDT | 32.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 43 | 112.11% |
| SPXU240628C00032500 | 2024-06-24 10:23AM EDT | 32.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 5 | 78 | 123.44% |
| SPXU240628C00033000 | 2024-06-21 10:20AM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 81.25% |
| SPXU240628C00033500 | 2024-06-14 3:47PM EDT | 33.50 | 0.12 | 0.00 | 0.24 | 0.00 | - | 20 | 408 | 149.22% |
| SPXU240628C00034000 | 2024-06-10 3:41PM EDT | 34.00 | 0.30 | 0.00 | 0.21 | 0.00 | - | 3 | 48 | 154.69% |
| SPXU240628C00034500 | 2024-06-14 12:50PM EDT | 34.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 3 | 15 | 164.84% |
| SPXU240628C00035000 | 2024-06-17 1:16PM EDT | 35.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 6 | 174.22% |
| SPXU240628C00035500 | 2024-06-04 10:57AM EDT | 35.50 | 0.47 | 0.00 | 0.21 | 0.00 | - | 3 | 6 | 183.59% |
| SPXU240628C00036000 | 2024-06-05 3:13PM EDT | 36.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 150.00% |
| SPXU240628C00037000 | 2024-06-04 12:07PM EDT | 37.00 | 0.38 | 0.00 | 0.19 | 0.00 | - | 3 | 11 | 206.25% |
| SPXU240628C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 0.36 | 0.00 | 0.33 | 0.00 | - | - | 170 | 249.22% |
| SPXU240628C00039500 | 2024-06-10 10:55AM EDT | 39.50 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 257.03% |
| SPXU240628C00040000 | 2024-06-18 9:35AM EDT | 40.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 14 | 264.84% |
| SPXU240628C00042000 | 2024-06-25 3:31PM EDT | 42.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 271.09% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240628P00025000 | 2024-06-21 2:49PM EDT | 25.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 134.38% |
| SPXU240628P00026000 | 2024-06-17 3:42PM EDT | 26.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 323 | 59.38% |
| SPXU240628P00026500 | 2024-06-18 3:34PM EDT | 26.50 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 2 | 88.67% |
| SPXU240628P00027000 | 2024-06-25 10:12AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 47.66% |
| SPXU240628P00027500 | 2024-06-27 1:40PM EDT | 27.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 51 | 53.91% |
| SPXU240628P00028000 | 2024-06-27 12:57PM EDT | 28.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 58 | 49 | 35.16% |
| SPXU240628P00028500 | 2024-06-27 1:53PM EDT | 28.50 | 0.24 | 0.20 | 0.24 | -0.03 | -11.11% | 8 | 34 | 35.94% |
| SPXU240628P00029000 | 2024-06-27 9:36AM EDT | 29.00 | 0.48 | 0.54 | 0.59 | +0.02 | +4.35% | 4 | 120 | 44.53% |
| SPXU240628P00029500 | 2024-06-26 9:43AM EDT | 29.50 | 0.81 | 0.76 | 1.18 | 0.00 | - | 26 | 143 | 76.76% |
| SPXU240628P00030000 | 2024-06-24 1:40PM EDT | 30.00 | 1.31 | 1.14 | 1.68 | 0.00 | - | 1 | 29 | 95.31% |
| SPXU240628P00030500 | 2024-06-27 11:46AM EDT | 30.50 | 1.85 | 1.46 | 2.19 | -0.43 | -18.86% | 1 | 16 | 113.48% |
| SPXU240628P00031000 | 2024-06-21 10:54AM EDT | 31.00 | 2.15 | 1.89 | 3.05 | 0.00 | - | 10 | 22 | 88.28% |
| SPXU240628P00031500 | 2024-06-12 2:34PM EDT | 31.50 | 2.34 | 2.38 | 3.40 | 0.00 | - | 1 | 4 | 72.66% |
| SPXU240628P00032000 | 2024-06-06 9:41AM EDT | 32.00 | 2.17 | 2.87 | 4.05 | 0.00 | - | 1 | 4 | 109.38% |
| SPXU240628P00032500 | 2024-06-17 9:52AM EDT | 32.50 | 3.09 | 3.40 | 4.55 | 0.00 | - | 1 | 13 | 125.00% |
| SPXU240628P00033000 | 2024-06-24 3:57PM EDT | 33.00 | 4.05 | 4.05 | 5.10 | 0.00 | - | 8 | 50 | 160.94% |
| SPXU240628P00033500 | 2024-06-26 12:51PM EDT | 33.50 | 4.81 | 4.45 | 5.60 | 0.00 | - | 5 | 7 | 160.55% |
| SPXU240628P00034000 | 2024-06-04 3:01PM EDT | 34.00 | 2.85 | 5.05 | 6.05 | 0.00 | - | 5 | 0 | 177.73% |
| SPXU240628P00034500 | 2024-05-31 11:58AM EDT | 34.50 | 2.35 | 5.45 | 6.45 | 0.00 | - | 1 | 0 | 157.03% |
| SPXU240628P00035500 | 2024-06-17 9:51AM EDT | 35.50 | 6.06 | 6.40 | 7.45 | 0.00 | - | 1 | 0 | 164.06% |
| SPXU240628P00036000 | 2024-06-21 11:44AM EDT | 36.00 | 7.25 | 6.85 | 8.10 | 0.00 | - | 1 | 0 | 194.53% |
