La bourse est fermée
Dow Jones
39 171,28 +59,12 (+0,15 %) Nasdaq
17 749,33 +31,68 (+0,18 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0684 -0,0032 (-0,30 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 042,78 -1 145,55 (-1,97 %)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:56PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628C00070000 | 2024-06-14 11:03AM EDT | 70.00 | 11.67 | 10.90 | 14.80 | 0.00 | - | 10 | 0 | 80.47% |
| SSO240628C00071000 | 2024-05-16 2:18PM EDT | 71.00 | 7.50 | 8.90 | 13.20 | 0.00 | - | 1 | 0 | 191.80% |
| SSO240628C00072500 | 2024-05-17 3:18PM EDT | 72.50 | 6.94 | 7.60 | 11.60 | 0.00 | - | 10 | 10 | 169.63% |
| SSO240628C00073000 | 2024-06-20 3:23PM EDT | 73.00 | 10.20 | 7.90 | 11.80 | 0.00 | - | - | 0 | 62.50% |
| SSO240628C00074000 | 2024-05-31 9:51AM EDT | 74.00 | 3.29 | 6.90 | 10.80 | 0.00 | - | 1 | 0 | 57.03% |
| SSO240628C00075000 | 2024-06-20 3:01PM EDT | 75.00 | 8.48 | 5.90 | 9.80 | 0.00 | - | - | 0 | 50.78% |
| SSO240628C00075500 | 2024-06-17 10:27AM EDT | 75.50 | 6.60 | 5.40 | 9.30 | 0.00 | - | 2 | 0 | 166.70% |
| SSO240628C00076000 | 2024-06-21 1:51PM EDT | 76.00 | 6.95 | 4.90 | 8.80 | 0.00 | - | 10 | 1 | 160.45% |
| SSO240628C00076500 | 2024-05-31 11:47AM EDT | 76.50 | 1.55 | 4.40 | 8.30 | 0.00 | - | 4 | 0 | 154.10% |
| SSO240628C00077000 | 2024-05-17 9:55AM EDT | 77.00 | 3.15 | 3.50 | 7.30 | 0.00 | - | 5 | 5 | 127.15% |
| SSO240628C00077500 | 2024-06-03 11:03AM EDT | 77.50 | 1.80 | 3.40 | 7.50 | 0.00 | - | 3 | 0 | 50.59% |
| SSO240628C00078000 | 2024-06-20 1:40PM EDT | 78.00 | 5.28 | 2.95 | 7.10 | 0.00 | - | 2 | 1 | 52.93% |
| SSO240628C00078500 | 2024-06-24 11:08AM EDT | 78.50 | 5.00 | 2.45 | 6.40 | 0.00 | - | 4 | 0 | 132.23% |
| SSO240628C00079000 | 2024-06-24 10:10AM EDT | 79.00 | 4.90 | 1.95 | 5.90 | 0.00 | - | 1 | 1 | 125.54% |
| SSO240628C00079500 | 2024-06-21 10:12AM EDT | 79.50 | 3.60 | 1.45 | 5.40 | 0.00 | - | 1 | 2 | 118.75% |
| SSO240628C00080000 | 2024-06-24 10:15AM EDT | 80.00 | 3.80 | 0.95 | 4.90 | 0.00 | - | 1 | 29 | 111.91% |
| SSO240628C00080500 | 2024-06-13 12:21PM EDT | 80.50 | 1.80 | 1.95 | 4.00 | 0.00 | - | 94 | 72 | 52.05% |
| SSO240628C00081000 | 2024-06-24 1:17PM EDT | 81.00 | 2.10 | 1.40 | 2.60 | 0.00 | - | 1 | 68 | 51.07% |
| SSO240628C00081500 | 2024-06-26 2:24PM EDT | 81.50 | 1.60 | 1.40 | 1.55 | +0.20 | +14.29% | 1 | 116 | 23.24% |
| SSO240628C00082000 | 2024-06-26 11:54AM EDT | 82.00 | 1.30 | 1.05 | 1.15 | +0.25 | +23.81% | 2 | 172 | 21.88% |
| SSO240628C00082500 | 2024-06-26 1:40PM EDT | 82.50 | 0.80 | 0.70 | 0.85 | -0.05 | -5.88% | 31 | 135 | 22.46% |
| SSO240628C00083000 | 2024-06-25 12:30PM EDT | 83.00 | 0.40 | 0.45 | 0.55 | -0.20 | -33.33% | 3 | 216 | 21.05% |
| SSO240628C00083500 | 2024-06-26 2:42PM EDT | 83.50 | 0.30 | 0.25 | 0.35 | -0.20 | -44.44% | 117 | 190 | 20.90% |
| SSO240628C00084000 | 2024-06-26 12:27PM EDT | 84.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 43 | 61 | 20.41% |
| SSO240628C00085000 | 2024-06-25 2:09PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 10 | 191 | 19.73% |
| SSO240628C00086000 | 2024-06-24 12:53PM EDT | 86.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 14 | 52.83% |
| SSO240628C00086500 | 2024-06-21 11:49AM EDT | 86.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SSO240628C00090000 | 2024-06-24 2:09PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628P00060000 | 2024-05-24 12:57PM EDT | 60.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 191.41% |
| SSO240628P00064000 | 2024-06-18 1:02PM EDT | 64.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 174.61% |
| SSO240628P00067000 | 2024-06-18 10:37AM EDT | 67.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 148.83% |
| SSO240628P00070000 | 2024-05-24 1:04PM EDT | 70.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 133.98% |
| SSO240628P00070500 | 2024-06-17 10:54AM EDT | 70.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 119.53% |
| SSO240628P00071000 | 2024-06-12 9:30AM EDT | 71.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 4 | 115.43% |
| SSO240628P00072000 | 2024-05-21 11:37AM EDT | 72.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 5 | 107.23% |
| SSO240628P00072500 | 2024-06-12 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 102.93% |
| SSO240628P00073000 | 2024-06-04 2:58PM EDT | 73.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 98.83% |
| SSO240628P00073500 | 2024-06-11 2:22PM EDT | 73.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 94.73% |
| SSO240628P00074000 | 2024-06-14 3:10PM EDT | 74.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 90.63% |
| SSO240628P00074500 | 2024-06-17 10:03AM EDT | 74.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 86.43% |
| SSO240628P00075000 | 2024-06-12 9:44AM EDT | 75.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 3 | 34 | 82.23% |
| SSO240628P00075500 | 2024-06-13 10:16AM EDT | 75.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SSO240628P00076000 | 2024-06-21 9:45AM EDT | 76.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 22 | 20 | 73.83% |
| SSO240628P00076500 | 2024-06-14 10:44AM EDT | 76.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 5 | 69.73% |
| SSO240628P00077000 | 2024-06-12 11:21AM EDT | 77.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 65.43% |
| SSO240628P00077500 | 2024-06-06 3:11PM EDT | 77.50 | 0.88 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 61.13% |
| SSO240628P00078000 | 2024-06-24 3:30PM EDT | 78.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 94 | 56.93% |
| SSO240628P00078500 | 2024-06-18 12:07PM EDT | 78.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 20 | 24 | 52.54% |
| SSO240628P00079000 | 2024-06-18 10:30AM EDT | 79.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 30 | 34 | 56.64% |
| SSO240628P00079500 | 2024-06-25 11:59AM EDT | 79.50 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 2 | 3 | 33.40% |
| SSO240628P00080000 | 2024-06-26 10:29AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 15 | 29.49% |
| SSO240628P00080500 | 2024-06-25 9:50AM EDT | 80.50 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 1 | 6 | 25.59% |
| SSO240628P00081000 | 2024-06-26 10:20AM EDT | 81.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 1 | 105 | 24.51% |
| SSO240628P00081500 | 2024-06-26 12:04PM EDT | 81.50 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 10 | 130 | 22.36% |
| SSO240628P00082000 | 2024-06-26 9:43AM EDT | 82.00 | 0.40 | 0.20 | 0.30 | -0.15 | -27.27% | 3 | 88 | 21.14% |
| SSO240628P00082500 | 2024-06-26 12:48PM EDT | 82.50 | 0.45 | 0.40 | 0.50 | -0.35 | -43.75% | 4 | 216 | 21.78% |
| SSO240628P00083000 | 2024-06-24 3:49PM EDT | 83.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 157 | 391 | 22.07% |
| SSO240628P00083500 | 2024-06-25 3:57PM EDT | 83.50 | 1.00 | 0.90 | 1.00 | -0.20 | -16.67% | 15 | 47 | 20.22% |
| SSO240628P00084000 | 2024-06-24 1:01PM EDT | 84.00 | 1.29 | 1.30 | 1.45 | 0.00 | - | 10 | 116 | 23.83% |
| SSO240628P00084500 | 2024-06-25 9:32AM EDT | 84.50 | 2.02 | 1.60 | 2.50 | +0.57 | +39.31% | 46 | 64 | 50.29% |
| SSO240628P00085000 | 2024-06-21 9:30AM EDT | 85.00 | 2.29 | 0.30 | 4.20 | 0.00 | - | 17 | 48 | 98.58% |
| SSO240628P00090000 | 2024-06-17 2:58PM EDT | 90.00 | 6.50 | 5.20 | 9.20 | 0.00 | - | - | 1 | 153.32% |
