La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 287,23 -413,96 (-0,69 %)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:53PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240517C00056000 | 2024-04-29 3:03PM EDT | 56.00 | 28.20 | 21.60 | 26.50 | 0.00 | - | 3 | 0 | 104.30% |
| TTT240517C00058000 | 2024-03-22 12:50PM EDT | 58.00 | 13.50 | 22.40 | 26.50 | 0.00 | - | 1 | 1 | 193.60% |
| TTT240517C00061000 | 2024-04-29 3:28PM EDT | 61.00 | 22.90 | 17.20 | 21.40 | 0.00 | - | 1 | 5 | 99.02% |
| TTT240517C00065000 | 2024-05-03 11:31AM EDT | 65.00 | 15.70 | 12.70 | 17.50 | -3.10 | -16.49% | 1 | 1 | 69.53% |
| TTT240517C00067000 | 2024-04-15 1:26PM EDT | 67.00 | 16.80 | 10.70 | 15.50 | 0.00 | - | - | 0 | 61.13% |
| TTT240517C00070000 | 2024-04-18 3:08PM EDT | 70.00 | 14.00 | 8.20 | 12.30 | 0.00 | - | 1 | 0 | 55.37% |
| TTT240517C00072000 | 2024-04-29 2:03PM EDT | 72.00 | 11.60 | 6.60 | 10.40 | 0.00 | - | 1 | 1 | 54.39% |
| TTT240517C00073000 | 2024-05-02 3:25PM EDT | 73.00 | 9.90 | 5.30 | 9.50 | 0.00 | - | 2 | 4 | 93.77% |
| TTT240517C00074000 | 2024-04-29 3:03PM EDT | 74.00 | 10.50 | 4.40 | 8.60 | 0.00 | - | 2 | 3 | 88.96% |
| TTT240517C00075000 | 2024-04-19 9:59AM EDT | 75.00 | 8.40 | 3.60 | 7.60 | 0.00 | - | 2 | 5 | 82.08% |
| TTT240517C00076000 | 2024-04-30 11:10AM EDT | 76.00 | 9.30 | 4.30 | 5.10 | 0.00 | - | 1 | 2 | 46.83% |
| TTT240517C00078000 | 2024-04-30 11:10AM EDT | 78.00 | 7.60 | 3.10 | 3.70 | 0.00 | - | 1 | 6 | 44.85% |
| TTT240517C00080000 | 2024-05-02 1:34PM EDT | 80.00 | 3.90 | 0.80 | 4.40 | 0.00 | - | 5 | 18 | 74.29% |
| TTT240517C00081000 | 2024-05-02 1:34PM EDT | 81.00 | 3.40 | 0.65 | 2.10 | 0.00 | - | 1 | 11 | 43.41% |
| TTT240517C00082000 | 2024-05-02 1:34PM EDT | 82.00 | 2.85 | 1.25 | 3.50 | 0.00 | - | 1 | 4 | 54.74% |
| TTT240517C00083000 | 2024-05-02 2:01PM EDT | 83.00 | 2.40 | 0.95 | 1.40 | 0.00 | - | 8 | 10 | 43.75% |
| TTT240517C00084000 | 2024-05-03 12:13PM EDT | 84.00 | 1.23 | 0.75 | 1.15 | -2.17 | -63.82% | 1 | 11 | 44.34% |
| TTT240517C00085000 | 2024-05-02 1:34PM EDT | 85.00 | 1.65 | 0.55 | 0.95 | 0.00 | - | 1 | 12 | 45.14% |
| TTT240517C00089000 | 2024-05-02 11:36AM EDT | 89.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 8 | 14 | 46.97% |
| TTT240517C00090000 | 2024-05-03 1:52PM EDT | 90.00 | 0.30 | 0.15 | 0.35 | -1.50 | -83.33% | 71 | 79 | 48.54% |
| TTT240517C00095000 | 2024-05-02 11:29AM EDT | 95.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 225 | 53.32% |
| TTT240517C00110000 | 2024-05-03 12:18PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 1 | 74.22% |
| TTT240517C00115000 | 2024-04-30 2:36PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 21 | 82.81% |
| TTT240517C00120000 | 2024-04-30 2:10PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 91.02% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240517P00061000 | 2024-04-08 10:26AM EDT | 61.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 100 | 66.41% |
| TTT240517P00065000 | 2024-04-17 10:35AM EDT | 65.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 52.73% |
| TTT240517P00066000 | 2024-04-19 12:53PM EDT | 66.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 55.27% |
| TTT240517P00073000 | 2024-04-30 11:10AM EDT | 73.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 42.38% |
| TTT240517P00075000 | 2024-04-25 9:40AM EDT | 75.00 | 0.37 | 0.40 | 0.75 | 0.00 | - | 1 | 12 | 42.09% |
| TTT240517P00076000 | 2024-05-03 1:14PM EDT | 76.00 | 0.65 | 0.55 | 2.75 | +0.15 | +30.00% | 6 | 17 | 54.93% |
| TTT240517P00077000 | 2024-04-25 9:40AM EDT | 77.00 | 0.67 | 0.40 | 1.30 | 0.00 | - | 1 | 0 | 41.90% |
| TTT240517P00078000 | 2024-05-03 3:18PM EDT | 78.00 | 0.90 | 0.65 | 1.70 | -0.15 | -14.29% | 1 | 12 | 42.48% |
| TTT240517P00079000 | 2024-05-03 10:57AM EDT | 79.00 | 1.60 | 0.10 | 3.80 | +0.25 | +18.52% | 2 | 9 | 70.61% |
| TTT240517P00080000 | 2024-04-26 3:47PM EDT | 80.00 | 1.65 | 1.15 | 2.70 | 0.00 | - | 10 | 11 | 43.75% |
| TTT240517P00081000 | 2024-05-03 1:14PM EDT | 81.00 | 2.50 | 2.00 | 3.30 | +0.35 | +16.28% | 3 | 2 | 44.51% |
| TTT240517P00082000 | 2024-05-03 12:02PM EDT | 82.00 | 3.10 | 2.05 | 4.00 | +0.15 | +5.08% | 17 | 3 | 46.05% |
| TTT240517P00083000 | 2024-05-03 12:38PM EDT | 83.00 | 3.85 | 2.15 | 6.40 | +1.35 | +54.00% | 7 | 20 | 76.17% |
| TTT240517P00084000 | 2024-05-03 10:57AM EDT | 84.00 | 4.40 | 2.75 | 7.00 | +1.20 | +37.50% | 1 | 12 | 75.34% |
| TTT240517P00085000 | 2024-05-03 12:02PM EDT | 85.00 | 5.23 | 3.70 | 7.80 | +0.63 | +13.70% | 16 | 22 | 77.47% |
| TTT240517P00086000 | 2024-05-02 3:26PM EDT | 86.00 | 5.00 | 4.50 | 8.50 | 0.00 | - | 1 | 20 | 77.39% |
| TTT240517P00087000 | 2024-05-03 12:38PM EDT | 87.00 | 7.04 | 5.40 | 9.40 | +1.74 | +32.83% | 13 | 22 | 80.54% |
| TTT240517P00088000 | 2024-05-02 11:36AM EDT | 88.00 | 6.10 | 6.10 | 10.00 | 0.00 | - | 2 | 21 | 77.59% |
| TTT240517P00089000 | 2024-05-02 3:26PM EDT | 89.00 | 7.30 | 7.60 | 11.30 | 0.00 | - | 13 | 3 | 88.04% |
| TTT240517P00090000 | 2024-05-02 3:41PM EDT | 90.00 | 8.10 | 9.80 | 11.90 | 0.00 | - | 3 | 16 | 59.91% |
| TTT240517P00095000 | 2024-05-02 11:29AM EDT | 95.00 | 12.30 | 12.70 | 17.40 | 0.00 | - | 1 | 26 | 114.99% |
| TTT240517P00100000 | 2024-05-02 3:41PM EDT | 100.00 | 17.40 | 19.60 | 22.50 | 0.00 | - | 4 | 19 | 98.63% |
| TTT240517P00105000 | 2024-05-02 3:33PM EDT | 105.00 | 22.40 | 22.60 | 27.50 | 0.00 | - | 3 | 0 | 151.83% |
| TTT240517P00110000 | 2024-05-02 3:26PM EDT | 110.00 | 27.40 | 27.60 | 32.40 | 0.00 | - | 5 | 0 | 164.50% |
| TTT240517P00115000 | 2024-05-02 11:23AM EDT | 115.00 | 31.90 | 32.60 | 37.40 | 0.00 | - | 26 | 0 | 178.32% |
| TTT240517P00120000 | 2024-05-02 1:34PM EDT | 120.00 | 37.80 | 37.60 | 42.50 | 0.00 | - | 25 | 0 | 193.75% |
