La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 643,64 -777,89 (-1,25 %)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO241220C00055000 | 2024-06-06 3:10PM EDT | 55.00 | 26.16 | 26.10 | 29.70 | 0.00 | - | - | 4 | 59.29% |
| SSO241220C00060000 | 2024-05-23 1:38PM EDT | 60.00 | 20.70 | 21.60 | 24.80 | 0.00 | - | 1 | 2 | 50.70% |
| SSO241220C00065000 | 2024-05-23 10:01AM EDT | 65.00 | 16.65 | 17.20 | 20.60 | 0.00 | - | 1 | 7 | 46.88% |
| SSO241220C00066000 | 2024-05-15 10:42AM EDT | 66.00 | 15.15 | 16.40 | 19.30 | 0.00 | - | 1 | 2 | 43.21% |
| SSO241220C00068000 | 2024-05-21 10:22AM EDT | 68.00 | 14.20 | 14.70 | 18.50 | 0.00 | - | - | 1 | 46.46% |
| SSO241220C00070000 | 2024-04-29 9:42AM EDT | 70.00 | 9.40 | 11.90 | 12.20 | 0.00 | - | - | 1 | 13.31% |
| SSO241220C00071000 | 2024-06-14 3:46PM EDT | 71.00 | 13.84 | 14.00 | 16.00 | +6.24 | +82.11% | 1 | 2 | 43.34% |
| SSO241220C00073000 | 2024-05-24 11:47AM EDT | 73.00 | 10.30 | 10.60 | 14.60 | 0.00 | - | 4 | 25 | 42.39% |
| SSO241220C00075000 | 2024-06-14 2:20PM EDT | 75.00 | 11.40 | 11.10 | 12.70 | +0.70 | +6.54% | 5 | 31 | 38.85% |
| SSO241220C00076000 | 2024-06-12 3:34PM EDT | 76.00 | 10.28 | 10.50 | 12.60 | +0.08 | +0.78% | 1 | 6 | 40.99% |
| SSO241220C00078000 | 2024-06-11 3:33PM EDT | 78.00 | 8.10 | 9.00 | 11.10 | 0.00 | - | 5 | 10 | 39.00% |
| SSO241220C00079000 | 2024-06-14 11:24AM EDT | 79.00 | 8.40 | 8.50 | 8.80 | +2.10 | +33.33% | 1 | 1 | 31.09% |
| SSO241220C00080000 | 2024-06-11 3:34PM EDT | 80.00 | 6.85 | 7.80 | 8.20 | 0.00 | - | 5 | 24 | 30.70% |
| SSO241220C00081000 | 2024-05-30 12:47PM EDT | 81.00 | 4.62 | 7.00 | 7.60 | 0.00 | - | 5 | 17 | 30.23% |
| SSO241220C00082000 | 2024-06-13 3:41PM EDT | 82.00 | 6.67 | 6.60 | 6.90 | 0.00 | - | 12 | 30 | 29.24% |
| SSO241220C00083000 | 2024-06-11 3:34PM EDT | 83.00 | 5.10 | 5.70 | 6.40 | 0.00 | - | 10 | 31 | 29.02% |
| SSO241220C00084000 | 2024-06-12 10:47AM EDT | 84.00 | 5.76 | 5.50 | 5.70 | 0.00 | - | - | 1 | 27.86% |
| SSO241220C00085000 | 2024-06-13 3:38PM EDT | 85.00 | 5.00 | 4.90 | 5.20 | +0.02 | +0.40% | 1 | 16 | 27.44% |
| SSO241220C00090000 | 2024-06-12 1:57PM EDT | 90.00 | 2.98 | 2.85 | 3.10 | 0.00 | - | 2 | 4 | 25.53% |
| SSO241220C00095000 | 2024-06-12 11:57AM EDT | 95.00 | 1.85 | 1.50 | 1.70 | 0.00 | - | 35 | 35 | 24.12% |
| SSO241220C00100000 | 2024-06-14 11:34AM EDT | 100.00 | 0.85 | 0.70 | 0.90 | +0.30 | +54.55% | 120 | 11 | 23.41% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO241220P00045000 | 2024-05-16 11:41AM EDT | 45.00 | 0.42 | 0.00 | 2.35 | 0.00 | - | 1 | 23 | 63.11% |
| SSO241220P00050000 | 2024-05-10 9:48AM EDT | 50.00 | 0.77 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 47.31% |
| SSO241220P00055000 | 2024-05-20 11:22AM EDT | 55.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 1 | 2 | 41.72% |
| SSO241220P00060000 | 2024-05-23 3:13PM EDT | 60.00 | 1.53 | 0.90 | 1.20 | 0.00 | - | 1 | 25 | 38.04% |
| SSO241220P00062000 | 2024-05-21 10:08AM EDT | 62.00 | 1.55 | 1.10 | 1.35 | 0.00 | - | 1 | 11 | 36.38% |
| SSO241220P00063000 | 2024-04-30 1:00PM EDT | 63.00 | 3.20 | 1.95 | 2.10 | 0.00 | - | - | 1 | 40.76% |
| SSO241220P00066000 | 2024-05-17 2:56PM EDT | 66.00 | 2.19 | 1.50 | 1.75 | 0.00 | - | 10 | 10 | 33.40% |
| SSO241220P00067000 | 2024-06-10 3:37PM EDT | 67.00 | 1.95 | 1.65 | 1.90 | 0.00 | - | - | 3 | 32.89% |
| SSO241220P00068000 | 2024-05-06 10:15AM EDT | 68.00 | 3.70 | 2.15 | 2.30 | 0.00 | - | 4 | 12 | 33.91% |
| SSO241220P00069000 | 2024-04-22 10:17AM EDT | 69.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SSO241220P00070000 | 2024-06-13 10:00AM EDT | 70.00 | 2.05 | 2.10 | 2.30 | 0.00 | - | 65 | 100 | 30.65% |
| SSO241220P00071000 | 2024-05-06 1:44PM EDT | 71.00 | 4.60 | 2.65 | 2.85 | 0.00 | - | - | 1 | 32.17% |
| SSO241220P00072000 | 2024-05-07 1:40PM EDT | 72.00 | 4.62 | 2.90 | 3.10 | 0.00 | - | - | 4 | 31.81% |
| SSO241220P00074000 | 2024-06-07 10:40AM EDT | 74.00 | 3.40 | 2.85 | 3.10 | 0.00 | - | 1 | 3 | 28.33% |
| SSO241220P00075000 | 2024-06-12 2:00PM EDT | 75.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 27.56% |
| SSO241220P00077000 | 2024-05-30 9:30AM EDT | 77.00 | 5.45 | 2.25 | 3.80 | 0.00 | - | 1 | 2 | 26.29% |
| SSO241220P00078000 | 2024-05-21 3:56PM EDT | 78.00 | 5.04 | 2.55 | 4.20 | 0.00 | - | 2 | 3 | 26.21% |
| SSO241220P00079000 | 2024-05-30 9:30AM EDT | 79.00 | 6.40 | 2.55 | 4.40 | 0.00 | - | 1 | 2 | 25.12% |
