La bourse est fermée

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
82,83-0,08 (-0,10 %)
À partir de 02:56PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SSO240628C000700002024-06-14 11:03AM EDT70.0011.6710.9014.800.00-10080.47%
SSO240628C000710002024-05-16 2:18PM EDT71.007.508.9013.200.00-10191.80%
SSO240628C000725002024-05-17 3:18PM EDT72.506.947.6011.600.00-1010169.63%
SSO240628C000730002024-06-20 3:23PM EDT73.0010.207.9011.800.00--062.50%
SSO240628C000740002024-05-31 9:51AM EDT74.003.296.9010.800.00-1057.03%
SSO240628C000750002024-06-20 3:01PM EDT75.008.485.909.800.00--050.78%
SSO240628C000755002024-06-17 10:27AM EDT75.506.605.409.300.00-20166.70%
SSO240628C000760002024-06-21 1:51PM EDT76.006.954.908.800.00-101160.45%
SSO240628C000765002024-05-31 11:47AM EDT76.501.554.408.300.00-40154.10%
SSO240628C000770002024-05-17 9:55AM EDT77.003.153.507.300.00-55127.15%
SSO240628C000775002024-06-03 11:03AM EDT77.501.803.407.500.00-3050.59%
SSO240628C000780002024-06-20 1:40PM EDT78.005.282.957.100.00-2152.93%
SSO240628C000785002024-06-24 11:08AM EDT78.505.002.456.400.00-40132.23%
SSO240628C000790002024-06-24 10:10AM EDT79.004.901.955.900.00-11125.54%
SSO240628C000795002024-06-21 10:12AM EDT79.503.601.455.400.00-12118.75%
SSO240628C000800002024-06-24 10:15AM EDT80.003.800.954.900.00-129111.91%
SSO240628C000805002024-06-13 12:21PM EDT80.501.801.954.000.00-947252.05%
SSO240628C000810002024-06-24 1:17PM EDT81.002.101.402.600.00-16851.07%
SSO240628C000815002024-06-26 2:24PM EDT81.501.601.401.55+0.20+14.29%111623.24%
SSO240628C000820002024-06-26 11:54AM EDT82.001.301.051.15+0.25+23.81%217221.88%
SSO240628C000825002024-06-26 1:40PM EDT82.500.800.700.85-0.05-5.88%3113522.46%
SSO240628C000830002024-06-25 12:30PM EDT83.000.400.450.55-0.20-33.33%321621.05%
SSO240628C000835002024-06-26 2:42PM EDT83.500.300.250.35-0.20-44.44%11719020.90%
SSO240628C000840002024-06-26 12:27PM EDT84.000.200.100.20-0.15-42.86%436120.41%
SSO240628C000850002024-06-25 2:09PM EDT85.000.060.000.05-0.04-40.00%1019119.73%
SSO240628C000860002024-06-24 12:53PM EDT86.000.050.000.500.00-141452.83%
SSO240628C000865002024-06-21 11:49AM EDT86.500.100.000.000.00-1112.50%
SSO240628C000900002024-06-24 2:09PM EDT90.000.010.000.000.00-202525.00%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SSO240628P000600002024-05-24 12:57PM EDT60.000.530.000.300.00-11191.41%
SSO240628P000640002024-06-18 1:02PM EDT64.000.160.000.500.00-10174.61%
SSO240628P000670002024-06-18 10:37AM EDT67.000.010.000.500.00--1148.83%
SSO240628P000700002024-05-24 1:04PM EDT70.000.310.000.700.00-12133.98%
SSO240628P000705002024-06-17 10:54AM EDT70.500.100.000.500.00--2119.53%
SSO240628P000710002024-06-12 9:30AM EDT71.000.100.000.500.00-54115.43%
SSO240628P000720002024-05-21 11:37AM EDT72.000.460.000.500.00--5107.23%
SSO240628P000725002024-06-12 9:30AM EDT72.500.100.000.500.00-12102.93%
SSO240628P000730002024-06-04 2:58PM EDT73.000.500.000.500.00-6698.83%
SSO240628P000735002024-06-11 2:22PM EDT73.500.200.000.500.00-13494.73%
SSO240628P000740002024-06-14 3:10PM EDT74.000.120.000.500.00-2290.63%
SSO240628P000745002024-06-17 10:03AM EDT74.500.140.000.500.00-11786.43%
SSO240628P000750002024-06-12 9:44AM EDT75.000.160.000.500.00-33482.23%
SSO240628P000755002024-06-13 10:16AM EDT75.500.150.000.000.00-2425.00%
SSO240628P000760002024-06-21 9:45AM EDT76.000.240.000.500.00-222073.83%
SSO240628P000765002024-06-14 10:44AM EDT76.500.220.000.500.00--569.73%
SSO240628P000770002024-06-12 11:21AM EDT77.000.250.000.500.00-23865.43%
SSO240628P000775002024-06-06 3:11PM EDT77.500.880.000.500.00-1261.13%
SSO240628P000780002024-06-24 3:30PM EDT78.000.050.000.500.00-29456.93%
SSO240628P000785002024-06-18 12:07PM EDT78.500.140.000.500.00-202452.54%
SSO240628P000790002024-06-18 10:30AM EDT79.000.170.000.400.00-303456.64%
SSO240628P000795002024-06-25 11:59AM EDT79.500.100.000.10-0.02-16.67%2333.40%
SSO240628P000800002024-06-26 10:29AM EDT80.000.050.000.10-0.03-37.50%11529.49%
SSO240628P000805002024-06-25 9:50AM EDT80.500.150.050.10-0.05-25.00%1625.59%
SSO240628P000810002024-06-26 10:20AM EDT81.000.120.050.15-0.13-52.00%110524.51%
SSO240628P000815002024-06-26 12:04PM EDT81.500.150.100.20-0.20-57.14%1013022.36%
SSO240628P000820002024-06-26 9:43AM EDT82.000.400.200.30-0.15-27.27%38821.14%
SSO240628P000825002024-06-26 12:48PM EDT82.500.450.400.50-0.35-43.75%421621.78%
SSO240628P000830002024-06-24 3:49PM EDT83.000.950.600.750.00-15739122.07%
SSO240628P000835002024-06-25 3:57PM EDT83.501.000.901.00-0.20-16.67%154720.22%
SSO240628P000840002024-06-24 1:01PM EDT84.001.291.301.450.00-1011623.83%
SSO240628P000845002024-06-25 9:32AM EDT84.502.021.602.50+0.57+39.31%466450.29%
SSO240628P000850002024-06-21 9:30AM EDT85.002.290.304.200.00-174898.58%
SSO240628P000900002024-06-17 2:58PM EDT90.006.505.209.200.00--1153.32%