La bourse est fermée
Dow Jones
39 171,22 +59,06 (+0,15 %) Nasdaq
17 753,25 +35,60 (+0,20 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 005,35 -1 207,98 (-2,08 %)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Options d’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240712C00076000 | 2024-06-11 3:58PM EDT | 76.00 | 5.10 | 5.20 | 8.10 | 0.00 | - | - | 4 | 54.20% |
| SSO240712C00076500 | 2024-06-11 12:39PM EDT | 76.50 | 4.25 | 4.90 | 8.00 | 0.00 | - | - | 5 | 59.11% |
| SSO240712C00077000 | 2024-06-11 3:57PM EDT | 77.00 | 4.58 | 5.10 | 7.40 | 0.00 | - | 9 | 10 | 54.79% |
| SSO240712C00078000 | 2024-06-06 2:02PM EDT | 78.00 | 3.35 | 3.50 | 5.80 | 0.00 | - | 1 | 0 | 39.06% |
| SSO240712C00079000 | 2024-06-14 12:55PM EDT | 79.00 | 3.78 | 3.70 | 5.40 | 0.00 | - | 3 | 15 | 44.43% |
| SSO240712C00079500 | 2024-06-14 2:51PM EDT | 79.50 | 3.40 | 2.00 | 5.00 | 0.00 | - | 5 | 5 | 43.34% |
| SSO240712C00080000 | 2024-06-14 2:45PM EDT | 80.00 | 3.10 | 3.40 | 3.60 | 0.00 | - | 2 | 5 | 26.03% |
| SSO240712C00080500 | 2024-06-24 11:11AM EDT | 80.50 | 3.71 | 3.00 | 3.20 | 0.00 | - | 4 | 8 | 25.24% |
| SSO240712C00081000 | 2024-06-21 12:34PM EDT | 81.00 | 3.20 | 2.65 | 2.80 | 0.00 | - | 1 | 8 | 24.27% |
| SSO240712C00081500 | 2024-06-25 10:18AM EDT | 81.50 | 2.40 | 2.30 | 2.40 | -0.89 | -27.05% | 1 | 6 | 23.05% |
| SSO240712C00082000 | 2024-06-17 11:48AM EDT | 82.00 | 2.05 | 1.05 | 2.10 | 0.00 | - | 1 | 3 | 23.02% |
| SSO240712C00082500 | 2024-06-14 1:48PM EDT | 82.50 | 1.57 | 1.10 | 1.80 | 0.00 | - | 55 | 56 | 22.66% |
| SSO240712C00083000 | 2024-06-24 10:49AM EDT | 83.00 | 1.39 | 1.40 | 1.50 | -0.23 | -14.20% | 1 | 3 | 21.97% |
| SSO240712C00083500 | 2024-06-25 10:01AM EDT | 83.50 | 1.20 | 1.15 | 1.25 | -0.60 | -33.33% | 1 | 10 | 21.63% |
| SSO240712C00084000 | 2024-06-21 10:19AM EDT | 84.00 | 1.37 | 0.90 | 1.05 | 0.00 | - | 1 | 9 | 21.63% |
| SSO240712C00085000 | 2024-06-25 2:13PM EDT | 85.00 | 0.62 | 0.55 | 0.65 | -0.30 | -32.61% | 1 | 125 | 20.48% |
| SSO240712C00090000 | 2024-06-20 3:32PM EDT | 90.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 2 | 36.13% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240712P00072000 | 2024-06-12 11:55AM EDT | 72.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 54.05% |
| SSO240712P00073000 | 2024-06-13 3:43PM EDT | 73.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 6 | 8 | 50.10% |
| SSO240712P00074000 | 2024-05-31 9:34AM EDT | 74.00 | 1.37 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 36.13% |
| SSO240712P00074500 | 2024-06-11 9:44AM EDT | 74.50 | 0.69 | 0.10 | 0.15 | 0.00 | - | 16 | 23 | 32.23% |
| SSO240712P00075500 | 2024-06-20 3:16PM EDT | 75.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | - | 1 | 31.06% |
| SSO240712P00076000 | 2024-06-13 9:59AM EDT | 76.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 4 | 4 | 29.40% |
| SSO240712P00076500 | 2024-06-18 10:45AM EDT | 76.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 7 | 1 | 29.40% |
| SSO240712P00077000 | 2024-06-12 11:55AM EDT | 77.00 | 0.50 | 0.20 | 0.25 | 0.00 | - | 1 | 0 | 27.59% |
| SSO240712P00077500 | 2024-06-21 9:30AM EDT | 77.50 | 0.54 | 0.20 | 0.30 | 0.00 | - | 53 | 53 | 27.25% |
| SSO240712P00078000 | 2024-06-24 3:57PM EDT | 78.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 58 | 26.66% |
| SSO240712P00078500 | 2024-06-24 9:48AM EDT | 78.50 | 0.48 | 0.30 | 0.40 | 0.00 | - | 5 | 19 | 25.93% |
| SSO240712P00079000 | 2024-06-26 9:35AM EDT | 79.00 | 0.48 | 0.35 | 0.45 | -0.25 | -34.25% | 2 | 22 | 24.98% |
| SSO240712P00079500 | 2024-06-24 3:56PM EDT | 79.50 | 0.60 | 0.40 | 0.50 | 0.00 | - | 1 | 9 | 23.88% |
| SSO240712P00080000 | 2024-06-26 12:54PM EDT | 80.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 5 | 28 | 23.54% |
| SSO240712P00080500 | 2024-06-24 11:53AM EDT | 80.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 5 | 9 | 22.95% |
| SSO240712P00081000 | 2024-06-26 1:20PM EDT | 81.00 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 3 | 3 | 22.07% |
| SSO240712P00082000 | 2024-06-26 10:00AM EDT | 82.00 | 1.20 | 1.00 | 1.15 | -0.15 | -11.11% | 1 | 8 | 21.73% |
| SSO240712P00082500 | 2024-06-21 1:52PM EDT | 82.50 | 1.48 | 1.25 | 1.50 | 0.00 | - | 1 | 3 | 23.51% |
| SSO240712P00084000 | 2024-06-14 11:27AM EDT | 84.00 | 2.81 | 2.00 | 2.10 | 0.00 | - | 10 | 1 | 20.31% |
