La bourse est fermée
Dow Jones
39 162,37 +43,51 (+0,11 %) Nasdaq
17 829,81 +97,21 (+0,55 %) Nikkei 225
39 631,06 +47,98 (+0,12 %) EUR/USD
1,0732 +0,0016 (+0,15 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
59 251,71 +1 829,42 (+3,19 %)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:00PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240816C00075000 | 2024-06-24 10:56AM EDT | 75.00 | 9.30 | 8.40 | 9.60 | 0.00 | - | - | 58 | 41.92% |
| SSO240816C00077000 | 2024-06-28 3:33PM EDT | 77.00 | 7.04 | 6.60 | 7.40 | 0.00 | - | 3 | 3 | 33.57% |
| SSO240816C00078000 | 2024-06-28 3:34PM EDT | 78.00 | 6.33 | 6.00 | 6.70 | +0.57 | +9.90% | 2 | 1 | 33.45% |
| SSO240816C00079000 | 2024-07-01 11:08AM EDT | 79.00 | 5.10 | 5.40 | 5.60 | -0.60 | -10.53% | 21 | 7 | 29.20% |
| SSO240816C00080000 | 2024-07-01 11:22AM EDT | 80.00 | 4.40 | 4.60 | 4.80 | -0.30 | -6.38% | 2 | 47 | 27.65% |
| SSO240816C00081000 | 2024-07-01 11:25AM EDT | 81.00 | 3.70 | 3.90 | 4.00 | -0.30 | -7.50% | 6 | 31 | 25.83% |
| SSO240816C00082000 | 2024-06-28 3:40PM EDT | 82.00 | 3.20 | 3.20 | 3.40 | -0.10 | -3.03% | 2 | 6 | 25.39% |
| SSO240816C00083000 | 2024-07-01 10:35AM EDT | 83.00 | 2.40 | 2.60 | 2.75 | -0.35 | -12.73% | 1 | 60 | 24.10% |
| SSO240816C00084000 | 2024-07-01 10:31AM EDT | 84.00 | 1.95 | 2.10 | 2.20 | -0.25 | -11.36% | 2 | 9 | 23.18% |
| SSO240816C00085000 | 2024-06-25 2:29PM EDT | 85.00 | 2.00 | 1.60 | 1.70 | 0.00 | - | - | 2 | 22.19% |
| SSO240816C00086000 | 2024-06-27 1:46PM EDT | 86.00 | 1.60 | 1.20 | 1.30 | 0.00 | - | - | 6 | 21.51% |
| SSO240816C00087000 | 2024-06-27 3:41PM EDT | 87.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | - | 3 | 21.23% |
| SSO240816C00088000 | 2024-06-26 9:30AM EDT | 88.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | - | 2 | 20.92% |
| SSO240816C00089000 | 2024-06-28 3:31PM EDT | 89.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 1 | 20.61% |
| SSO240816C00090000 | 2024-07-01 11:47AM EDT | 90.00 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 25 | 25 | 20.41% |
| SSO240816C00092000 | 2024-06-28 1:31PM EDT | 92.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 1 | 20.12% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240816P00060000 | 2024-06-28 11:45AM EDT | 60.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 54.05% |
| SSO240816P00065000 | 2024-06-27 12:59PM EDT | 65.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | - | 1 | 40.04% |
| SSO240816P00070000 | 2024-06-25 3:20PM EDT | 70.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | - | 1 | 33.79% |
| SSO240816P00073000 | 2024-06-27 12:59PM EDT | 73.00 | 0.49 | 0.40 | 0.55 | 0.00 | - | - | 1 | 30.86% |
| SSO240816P00074000 | 2024-06-28 11:45AM EDT | 74.00 | 0.51 | 0.50 | 0.60 | 0.00 | - | 1 | 1 | 29.25% |
| SSO240816P00075000 | 2024-06-28 9:56AM EDT | 75.00 | 0.58 | 0.60 | 0.70 | 0.00 | - | 9 | 9 | 28.27% |
| SSO240816P00076000 | 2024-06-24 10:07AM EDT | 76.00 | 0.89 | 0.70 | 0.80 | 0.00 | - | - | 6 | 27.05% |
| SSO240816P00077000 | 2024-06-25 10:36AM EDT | 77.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | - | 1 | 25.61% |
| SSO240816P00080000 | 2024-06-28 11:30AM EDT | 80.00 | 1.32 | 1.35 | 1.45 | 0.00 | - | 4 | 7 | 22.39% |
| SSO240816P00081000 | 2024-07-01 9:30AM EDT | 81.00 | 1.80 | 1.65 | 1.75 | +0.25 | +16.13% | 1 | 13 | 21.68% |
| SSO240816P00082000 | 2024-06-26 10:11AM EDT | 82.00 | 2.20 | 1.95 | 2.05 | 0.00 | - | - | 2 | 20.53% |
| SSO240816P00083000 | 2024-07-01 10:31AM EDT | 83.00 | 2.60 | 2.35 | 2.45 | +0.25 | +10.64% | 2 | 6 | 19.72% |
| SSO240816P00084000 | 2024-07-01 10:31AM EDT | 84.00 | 3.10 | 2.80 | 2.90 | +0.10 | +3.33% | 29 | 56 | 18.75% |
| SSO240816P00085000 | 2024-06-28 3:48PM EDT | 85.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 48 | 44 | 18.46% |
| SSO240816P00086000 | 2024-07-01 10:35AM EDT | 86.00 | 4.40 | 3.90 | 4.10 | +0.30 | +7.32% | 19 | 22 | 17.48% |
