La bourse est fermée
Dow Jones
39 176,81 +64,65 (+0,17 %) Nasdaq
17 768,77 +51,11 (+0,29 %) 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
57 105,55 -1 021,10 (-1,76 %)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:49PM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240719C00064000 | 2024-06-21 10:01AM EDT | 64.00 | 19.98 | 17.10 | 20.90 | 0.00 | - | 1 | 1 | 109.67% |
| SSO240719C00065000 | 2024-06-21 11:44AM EDT | 65.00 | 18.03 | 16.10 | 20.00 | 0.00 | - | 3 | 4 | 50.78% |
| SSO240719C00068000 | 2024-05-21 10:43AM EDT | 68.00 | 11.39 | 14.10 | 17.10 | 0.00 | - | - | 1 | 63.67% |
| SSO240719C00069000 | 2024-06-07 3:59PM EDT | 69.00 | 11.00 | 12.10 | 15.70 | 0.00 | - | 7 | 12 | 83.84% |
| SSO240719C00070000 | 2024-06-26 11:08AM EDT | 70.00 | 12.89 | 11.60 | 13.90 | -0.96 | -6.93% | 3 | 5 | 63.77% |
| SSO240719C00071000 | 2024-06-12 3:17PM EDT | 71.00 | 9.50 | 11.00 | 13.30 | 0.00 | - | 5 | 8 | 68.02% |
| SSO240719C00072000 | 2024-06-05 1:35PM EDT | 72.00 | 8.20 | 9.60 | 13.10 | 0.00 | - | - | 1 | 77.81% |
| SSO240719C00073000 | 2024-06-04 11:36AM EDT | 73.00 | 5.40 | 9.60 | 10.80 | 0.00 | - | 1 | 2 | 50.54% |
| SSO240719C00074000 | 2024-06-05 3:10PM EDT | 74.00 | 6.70 | 8.70 | 9.60 | 0.00 | - | 1 | 30 | 42.82% |
| SSO240719C00075000 | 2024-06-20 12:25PM EDT | 75.00 | 9.00 | 7.90 | 8.80 | 0.00 | - | 3 | 40 | 43.21% |
| SSO240719C00076000 | 2024-06-18 1:06PM EDT | 76.00 | 8.08 | 6.90 | 8.70 | 0.00 | - | 3 | 67 | 54.05% |
| SSO240719C00077000 | 2024-06-17 9:53AM EDT | 77.00 | 5.72 | 6.00 | 6.70 | 0.00 | - | 1 | 99 | 34.03% |
| SSO240719C00078000 | 2024-06-25 10:52AM EDT | 78.00 | 5.38 | 5.40 | 5.70 | +0.75 | +16.20% | 9 | 129 | 30.30% |
| SSO240719C00079000 | 2024-06-20 1:45PM EDT | 79.00 | 5.02 | 3.70 | 4.90 | 0.00 | - | 2 | 51 | 29.54% |
| SSO240719C00080000 | 2024-06-21 12:10PM EDT | 80.00 | 4.31 | 3.70 | 4.10 | 0.00 | - | 13 | 152 | 28.15% |
| SSO240719C00081000 | 2024-06-26 10:10AM EDT | 81.00 | 3.05 | 3.00 | 3.10 | -0.15 | -4.69% | 20 | 218 | 23.66% |
| SSO240719C00082000 | 2024-06-21 3:59PM EDT | 82.00 | 2.60 | 2.30 | 2.45 | 0.00 | - | 11 | 50 | 23.07% |
| SSO240719C00083000 | 2024-06-26 12:13PM EDT | 83.00 | 1.85 | 1.75 | 1.85 | -0.35 | -15.91% | 3 | 67 | 22.17% |
| SSO240719C00084000 | 2024-06-25 3:47PM EDT | 84.00 | 1.35 | 1.20 | 1.30 | -0.26 | -16.15% | 8 | 46 | 20.87% |
| SSO240719C00085000 | 2024-06-25 3:22PM EDT | 85.00 | 0.97 | 0.80 | 0.90 | -0.22 | -18.49% | 24 | 113 | 20.26% |
| SSO240719C00086000 | 2024-06-12 9:59AM EDT | 86.00 | 0.60 | 0.55 | 0.60 | -0.10 | -14.29% | 21 | 3 | 19.83% |
| SSO240719C00087000 | 2024-06-11 10:34AM EDT | 87.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 1 | 2 | 19.78% |
| SSO240719C00088000 | 2024-06-24 9:42AM EDT | 88.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 14 | 20.68% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240719P00064000 | 2024-06-03 3:55PM EDT | 64.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 24 | 24 | 62.01% |
| SSO240719P00066000 | 2024-06-03 9:54AM EDT | 66.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 55.91% |
| SSO240719P00067000 | 2024-06-03 10:19AM EDT | 67.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 54.00% |
| SSO240719P00068000 | 2024-06-17 10:16AM EDT | 68.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 37 | 50.98% |
| SSO240719P00069000 | 2024-05-30 3:49PM EDT | 69.00 | 0.80 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 55.57% |
| SSO240719P00070000 | 2024-06-24 11:54AM EDT | 70.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 41 | 41.90% |
| SSO240719P00071000 | 2024-05-31 11:10AM EDT | 71.00 | 1.13 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 48.98% |
| SSO240719P00072000 | 2024-06-20 10:40AM EDT | 72.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 11 | 36.23% |
| SSO240719P00073000 | 2024-06-18 3:50PM EDT | 73.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 3 | 9 | 33.40% |
| SSO240719P00074000 | 2024-06-20 10:39AM EDT | 74.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 32.28% |
| SSO240719P00075000 | 2024-06-26 11:09AM EDT | 75.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 5 | 102 | 30.81% |
| SSO240719P00076000 | 2024-06-25 2:17PM EDT | 76.00 | 0.32 | 0.25 | 0.35 | -0.32 | -50.00% | 15 | 61 | 29.00% |
| SSO240719P00077000 | 2024-06-24 11:54AM EDT | 77.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 64 | 27.00% |
| SSO240719P00078000 | 2024-06-25 11:39AM EDT | 78.00 | 0.53 | 0.45 | 0.50 | +0.05 | +10.42% | 14 | 83 | 25.64% |
| SSO240719P00079000 | 2024-06-24 1:07PM EDT | 79.00 | 0.75 | 0.55 | 0.65 | +0.10 | +15.38% | 1 | 95 | 24.66% |
| SSO240719P00080000 | 2024-06-25 3:49PM EDT | 80.00 | 0.80 | 0.70 | 0.80 | -0.05 | -5.88% | 102 | 130 | 23.07% |
| SSO240719P00081000 | 2024-06-24 2:48PM EDT | 81.00 | 1.13 | 0.95 | 1.05 | 0.00 | - | 7 | 49 | 22.19% |
| SSO240719P00082000 | 2024-06-26 9:47AM EDT | 82.00 | 1.45 | 1.25 | 1.35 | +0.10 | +7.41% | 1 | 200 | 21.09% |
| SSO240719P00083000 | 2024-06-24 10:39AM EDT | 83.00 | 1.60 | 1.65 | 1.75 | 0.00 | - | 11 | 74 | 20.24% |
| SSO240719P00084000 | 2024-06-24 10:48AM EDT | 84.00 | 2.20 | 2.15 | 2.25 | 0.00 | - | 7 | 40 | 19.48% |
| SSO240719P00085000 | 2024-06-20 1:52PM EDT | 85.00 | 3.00 | 2.75 | 2.85 | 0.00 | - | 43 | 53 | 18.78% |
| SSO240719P00086000 | 2024-06-10 2:53PM EDT | 86.00 | 6.10 | 3.40 | 4.20 | 0.00 | - | 8 | 38 | 27.30% |
