Marchés français ouverture 1 h 51 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 787,55 -132,71 (-0,34 %) EUR/USD
1,0862 -0,0007 (-0,07 %) HANG SENG
19 433,14 +56,61 (+0,29 %) Bitcoin EUR
60 334,36 -346,24 (-0,57 %)
ProShares Ultra S&P500 (SSO)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240517C00050000 | 2024-04-02 1:21PM EDT | 50.00 | 26.10 | 19.80 | 23.40 | 0.00 | - | - | 2 | 0.00% |
| SSO240517C00055000 | 2024-04-12 1:05PM EDT | 55.00 | 18.90 | 20.30 | 23.00 | 0.00 | - | 514 | 390 | 0.00% |
| SSO240517C00060000 | 2024-05-14 11:44AM EDT | 60.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240517C00063000 | 2024-03-20 3:35PM EDT | 63.00 | 14.55 | 6.00 | 7.60 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240517C00064000 | 2024-04-04 11:20AM EDT | 64.00 | 13.14 | 7.60 | 10.80 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240517C00065000 | 2024-04-24 10:57AM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240517C00066000 | 2024-04-04 2:30PM EDT | 66.00 | 10.65 | 5.80 | 8.90 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240517C00067000 | 2024-05-07 3:36PM EDT | 67.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240517C00068000 | 2024-05-09 11:19AM EDT | 68.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240517C00068500 | 2024-04-30 3:15PM EDT | 68.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SSO240517C00069000 | 2024-05-16 2:01PM EDT | 69.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SSO240517C00069500 | 2024-05-01 9:38AM EDT | 69.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SSO240517C00070000 | 2024-05-14 10:15AM EDT | 70.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240517C00070500 | 2024-05-13 11:52AM EDT | 70.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240517C00071000 | 2024-05-16 11:06AM EDT | 71.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO240517C00071500 | 2024-05-14 11:05AM EDT | 71.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240517C00072000 | 2024-05-16 3:05PM EDT | 72.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240517C00072500 | 2024-05-13 3:37PM EDT | 72.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SSO240517C00073000 | 2024-05-16 10:35AM EDT | 73.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240517C00073500 | 2024-05-15 3:52PM EDT | 73.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240517C00074000 | 2024-05-16 10:45AM EDT | 74.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240517C00074500 | 2024-05-15 3:45PM EDT | 74.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240517C00075000 | 2024-05-16 10:58AM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO240517C00075500 | 2024-05-16 3:45PM EDT | 75.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SSO240517C00076000 | 2024-05-16 3:59PM EDT | 76.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SSO240517C00076500 | 2024-05-16 12:20PM EDT | 76.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240517C00077000 | 2024-05-16 10:48AM EDT | 77.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SSO240517C00077500 | 2024-05-16 10:46AM EDT | 77.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240517C00078000 | 2024-05-16 3:50PM EDT | 78.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SSO240517C00078500 | 2024-05-16 10:45AM EDT | 78.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SSO240517C00079000 | 2024-05-16 3:54PM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| SSO240517C00080000 | 2024-05-15 3:57PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SSO240517C00081000 | 2024-04-11 12:34PM EDT | 81.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 67.19% |
| SSO240517C00082000 | 2024-05-16 3:44PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240517C00083000 | 2024-04-17 9:57AM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240517C00084000 | 2024-04-19 1:42PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240517C00085000 | 2024-04-18 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SSO240517C00086000 | 2024-04-17 9:30AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240517C00090000 | 2024-03-21 2:50PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 200.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240517P00050000 | 2024-04-22 2:30PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SSO240517P00055000 | 2024-04-19 12:31PM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SSO240517P00060000 | 2024-05-06 10:43AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SSO240517P00063000 | 2024-05-08 10:31AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240517P00064000 | 2024-05-02 1:57PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240517P00065000 | 2024-05-10 2:46PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SSO240517P00066000 | 2024-05-09 1:57PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SSO240517P00067000 | 2024-05-01 3:26PM EDT | 67.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240517P00068000 | 2024-05-15 12:10PM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SSO240517P00068500 | 2024-05-06 9:53AM EDT | 68.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240517P00069000 | 2024-05-15 10:07AM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SSO240517P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240517P00070500 | 2024-05-08 10:31AM EDT | 70.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SSO240517P00071000 | 2024-05-10 10:45AM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240517P00071500 | 2024-05-09 2:55PM EDT | 71.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SSO240517P00072000 | 2024-05-16 3:29PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240517P00072500 | 2024-05-15 9:36AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SSO240517P00073000 | 2024-05-15 9:30AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240517P00073500 | 2024-05-15 9:30AM EDT | 73.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SSO240517P00074000 | 2024-05-16 12:17PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SSO240517P00074500 | 2024-05-16 10:24AM EDT | 74.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240517P00075000 | 2024-05-16 2:08PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SSO240517P00075500 | 2024-05-15 11:48AM EDT | 75.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SSO240517P00076000 | 2024-05-15 10:56AM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| SSO240517P00076500 | 2024-05-15 3:56PM EDT | 76.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SSO240517P00077000 | 2024-05-16 11:27AM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SSO240517P00078000 | 2024-05-16 1:31PM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SSO240517P00078500 | 2024-05-16 3:15PM EDT | 78.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SSO240517P00079000 | 2024-05-16 1:21PM EDT | 79.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240517P00080000 | 2024-05-16 10:22AM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240517P00081000 | 2024-04-19 11:57AM EDT | 81.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240517P00087000 | 2024-04-11 1:23PM EDT | 87.00 | 11.12 | 9.00 | 12.70 | 0.00 | - | 1 | 0 | 315.04% |
