La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 289,86 +299,81 (+0,48 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO260116C00030000 | 2024-02-01 4:09PM EDT | 30.00 | 39.20 | 43.50 | 48.50 | 0.00 | - | 7 | 1 | 49.15% |
| SSO260116C00035000 | 2024-05-29 1:02PM EDT | 35.00 | 44.00 | 41.50 | 46.50 | 0.00 | - | 25 | 32 | 65.94% |
| SSO260116C00040000 | 2024-05-08 1:43PM EDT | 40.00 | 37.50 | 37.00 | 42.00 | 0.00 | - | 2 | 407 | 59.79% |
| SSO260116C00045000 | 2024-05-06 2:25PM EDT | 45.00 | 33.05 | 33.50 | 37.50 | 0.00 | - | 98 | 500 | 54.11% |
| SSO260116C00046000 | 2024-01-29 4:03PM EDT | 46.00 | 26.60 | 28.60 | 31.70 | 0.00 | - | 3 | 3 | 16.21% |
| SSO260116C00050000 | 2024-05-06 2:25PM EDT | 50.00 | 29.25 | 30.50 | 32.80 | 0.00 | - | 98 | 752 | 47.90% |
| SSO260116C00054000 | 2023-12-18 4:58PM EDT | 54.00 | 16.50 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| SSO260116C00055000 | 2024-04-22 10:33AM EDT | 55.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| SSO260116C00060000 | 2024-04-23 2:17PM EDT | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 0.00% |
| SSO260116C00061000 | 2024-03-21 12:33PM EDT | 61.00 | 24.50 | 15.00 | 20.00 | 0.00 | - | - | 1 | 26.87% |
| SSO260116C00062000 | 2024-01-31 12:14PM EDT | 62.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO260116C00064000 | 2024-04-17 12:26PM EDT | 64.00 | 17.19 | 19.70 | 24.50 | 0.00 | - | 1 | 5 | 47.37% |
| SSO260116C00065000 | 2024-05-06 12:51PM EDT | 65.00 | 18.49 | 18.40 | 22.80 | 0.00 | - | 30 | 44 | 43.75% |
| SSO260116C00066000 | 2024-02-06 11:50AM EDT | 66.00 | 14.53 | 18.70 | 19.50 | 0.00 | - | - | 1 | 35.43% |
| SSO260116C00067000 | 2024-04-02 10:16AM EDT | 67.00 | 18.80 | 14.50 | 15.30 | 0.00 | - | - | 1 | 24.48% |
| SSO260116C00068000 | 2024-02-08 12:46PM EDT | 68.00 | 14.20 | 16.90 | 17.70 | 0.00 | - | 5 | 5 | 33.34% |
| SSO260116C00069000 | 2024-05-02 3:11PM EDT | 69.00 | 14.30 | 17.70 | 19.90 | 0.00 | - | 1 | 3 | 41.12% |
| SSO260116C00070000 | 2024-05-15 12:26PM EDT | 70.00 | 17.70 | 17.10 | 17.80 | 0.00 | - | 1 | 247 | 36.57% |
| SSO260116C00075000 | 2024-05-31 10:50AM EDT | 75.00 | 13.25 | 14.10 | 16.60 | -1.55 | -10.47% | 1 | 110 | 39.57% |
| SSO260116C00080000 | 2024-05-20 10:02AM EDT | 80.00 | 13.00 | 11.40 | 12.60 | 0.00 | - | 1 | 101 | 34.47% |
| SSO260116C00085000 | 2024-05-10 2:33PM EDT | 85.00 | 8.90 | 9.00 | 10.50 | 0.00 | - | 3 | 37 | 33.72% |
| SSO260116C00090000 | 2024-05-30 9:41AM EDT | 90.00 | 6.80 | 7.00 | 7.60 | 0.00 | - | 10 | 18 | 30.29% |
| SSO260116C00095000 | 2024-04-22 2:30PM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SSO260116C00100000 | 2024-05-20 9:40AM EDT | 100.00 | 5.30 | 3.80 | 4.30 | 0.00 | - | 1 | 8 | 27.67% |
| SSO260116C00105000 | 2024-05-20 9:41AM EDT | 105.00 | 4.00 | 2.75 | 4.70 | 0.00 | - | 1 | 12 | 31.46% |
| SSO260116C00110000 | 2024-03-18 12:20PM EDT | 110.00 | 2.45 | 1.70 | 2.00 | 0.00 | - | - | 1 | 24.81% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO260116P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 0.75 | 0.75 | 1.00 | 0.00 | - | 85 | 203 | 51.39% |
| SSO260116P00035000 | 2024-04-25 3:06PM EDT | 35.00 | 1.50 | 0.50 | 1.35 | 0.00 | - | 10 | 201 | 47.49% |
| SSO260116P00040000 | 2024-05-15 1:18PM EDT | 40.00 | 1.35 | 1.45 | 1.70 | 0.00 | - | 4 | 457 | 43.43% |
| SSO260116P00044000 | 2024-05-23 12:26PM EDT | 44.00 | 1.80 | 1.75 | 2.05 | 0.00 | - | 1 | 39 | 40.61% |
| SSO260116P00045000 | 2024-05-15 11:43AM EDT | 45.00 | 2.04 | 1.85 | 2.15 | 0.00 | - | 10 | 51 | 39.97% |
| SSO260116P00049000 | 2023-10-26 12:33PM EDT | 49.00 | 7.68 | 3.10 | 7.90 | 0.00 | - | - | 0 | 51.01% |
| SSO260116P00050000 | 2024-05-24 12:35PM EDT | 50.00 | 2.55 | 2.45 | 2.85 | 0.00 | - | 1 | 119 | 37.57% |
| SSO260116P00053000 | 2024-04-11 9:30AM EDT | 53.00 | 4.00 | 3.10 | 3.60 | 0.00 | - | 2 | 9 | 37.33% |
| SSO260116P00054000 | 2024-03-07 2:58PM EDT | 54.00 | 4.33 | 4.00 | 4.50 | 0.00 | - | 1 | 3 | 39.82% |
| SSO260116P00055000 | 2024-05-15 11:43AM EDT | 55.00 | 3.56 | 3.20 | 3.60 | 0.00 | - | 10 | 20 | 34.88% |
| SSO260116P00056000 | 2024-05-13 10:45AM EDT | 56.00 | 4.00 | 3.30 | 3.80 | 0.00 | - | 1 | 2 | 34.49% |
| SSO260116P00058000 | 2023-11-15 2:09PM EDT | 58.00 | 8.95 | 5.00 | 8.90 | 0.00 | - | - | 1 | 50.27% |
| SSO260116P00060000 | 2024-04-22 9:50AM EDT | 60.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SSO260116P00061000 | 2024-04-29 12:31PM EDT | 61.00 | 5.83 | 4.50 | 5.00 | 0.00 | - | 1 | 1 | 32.85% |
| SSO260116P00065000 | 2024-04-01 10:26AM EDT | 65.00 | 6.40 | 7.50 | 8.00 | 0.00 | - | 15 | 28 | 37.32% |
| SSO260116P00066000 | 2024-04-22 2:38PM EDT | 66.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SSO260116P00068000 | 2024-04-22 9:30AM EDT | 68.00 | 9.13 | 5.70 | 6.70 | 0.00 | - | - | 1 | 29.49% |
| SSO260116P00070000 | 2024-05-15 12:33PM EDT | 70.00 | 7.20 | 6.70 | 7.20 | 0.00 | - | 1 | 3 | 28.37% |
| SSO260116P00075000 | 2024-05-15 9:39AM EDT | 75.00 | 8.71 | 8.10 | 10.40 | 0.00 | - | 1 | 11 | 30.26% |
| SSO260116P00080000 | 2024-05-31 12:25PM EDT | 80.00 | 11.66 | 10.20 | 11.00 | +0.61 | +5.52% | 1 | 1 | 24.50% |
| SSO260116P00090000 | 2024-04-10 12:17PM EDT | 90.00 | 18.58 | 14.70 | 19.20 | 0.00 | - | - | 1 | 28.44% |
| SSO260116P00095000 | 2024-04-08 3:32PM EDT | 95.00 | 21.30 | 19.00 | 23.90 | 0.00 | - | - | 1 | 31.04% |
