La bourse est fermée
Dow Jones
39 241,25 +184,86 (+0,47 %) Nasdaq
16 337,64 +34,88 (+0,21 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0777 +0,0025 (+0,24 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 970,22 +215,19 (+0,37 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:38PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240517C00040000 | 2024-04-25 11:29AM EDT | 40.00 | 20.69 | 25.50 | 29.40 | 0.00 | - | 3 | 5 | 315.43% |
| UPRO240517C00050000 | 2024-04-19 3:45PM EDT | 50.00 | 9.25 | 15.40 | 19.50 | 0.00 | - | 1 | 11 | 214.75% |
| UPRO240517C00054000 | 2024-04-26 11:10AM EDT | 54.00 | 10.30 | 11.40 | 15.50 | 0.00 | - | 4 | 4 | 176.71% |
| UPRO240517C00055000 | 2024-05-08 9:48AM EDT | 55.00 | 11.60 | 10.40 | 14.50 | 0.00 | - | 1 | 3 | 167.38% |
| UPRO240517C00056000 | 2024-05-06 1:27PM EDT | 56.00 | 10.71 | 9.60 | 13.50 | 0.00 | - | 2 | 52 | 56.64% |
| UPRO240517C00057000 | 2024-04-29 2:16PM EDT | 57.00 | 8.20 | 8.80 | 12.50 | 0.00 | - | 16 | 13 | 65.63% |
| UPRO240517C00058000 | 2024-05-07 1:49PM EDT | 58.00 | 9.30 | 7.60 | 11.60 | 0.00 | - | 16 | 49 | 54.88% |
| UPRO240517C00059000 | 2024-05-03 2:46PM EDT | 59.00 | 6.30 | 6.40 | 10.60 | 0.00 | - | 130 | 96 | 133.89% |
| UPRO240517C00060000 | 2024-05-08 10:00AM EDT | 60.00 | 7.25 | 6.70 | 9.60 | 0.00 | - | 1 | 137 | 75.59% |
| UPRO240517C00060500 | 2024-05-03 3:33PM EDT | 60.50 | 4.75 | 5.30 | 9.10 | 0.00 | - | 1 | 44 | 50.00% |
| UPRO240517C00061000 | 2024-05-08 10:03AM EDT | 61.00 | 5.90 | 5.10 | 8.60 | 0.00 | - | 1 | 204 | 55.37% |
| UPRO240517C00061500 | 2024-05-02 1:36PM EDT | 61.50 | 2.35 | 5.00 | 8.10 | 0.00 | - | 4 | 67 | 60.84% |
| UPRO240517C00062000 | 2024-05-07 10:50AM EDT | 62.00 | 5.50 | 3.80 | 7.70 | 0.00 | - | 2 | 376 | 108.74% |
| UPRO240517C00062500 | 2024-05-07 1:59PM EDT | 62.50 | 5.07 | 4.70 | 7.10 | 0.00 | - | 1 | 50 | 65.82% |
| UPRO240517C00063000 | 2024-05-09 9:46AM EDT | 63.00 | 3.90 | 3.60 | 6.50 | -0.34 | -8.02% | 8 | 227 | 50.10% |
| UPRO240517C00063500 | 2024-05-07 12:52PM EDT | 63.50 | 4.25 | 3.60 | 5.90 | 0.00 | - | 351 | 413 | 53.13% |
| UPRO240517C00064000 | 2024-05-08 11:34AM EDT | 64.00 | 3.60 | 3.30 | 4.80 | +0.10 | +2.86% | 1 | 333 | 65.19% |
| UPRO240517C00064500 | 2024-05-08 3:29PM EDT | 64.50 | 3.10 | 3.40 | 3.90 | 0.00 | - | 3 | 357 | 49.56% |
| UPRO240517C00065000 | 2024-05-09 11:12AM EDT | 65.00 | 3.25 | 3.00 | 3.10 | +0.65 | +25.00% | 38 | 447 | 36.72% |
| UPRO240517C00065500 | 2024-05-09 11:52AM EDT | 65.50 | 2.65 | 2.60 | 2.70 | +0.25 | +10.42% | 2 | 9 | 35.50% |
| UPRO240517C00066000 | 2024-05-09 12:15PM EDT | 66.00 | 2.35 | 2.30 | 2.35 | +0.31 | +15.20% | 3 | 439 | 35.16% |
| UPRO240517C00067000 | 2024-05-09 11:46AM EDT | 67.00 | 1.70 | 1.65 | 1.75 | +0.18 | +11.84% | 64 | 248 | 35.11% |
| UPRO240517C00068000 | 2024-05-09 12:15PM EDT | 68.00 | 1.15 | 1.10 | 1.15 | +0.10 | +9.52% | 7 | 164 | 32.47% |
| UPRO240517C00069000 | 2024-05-09 11:40AM EDT | 69.00 | 0.80 | 0.70 | 0.75 | +0.17 | +26.98% | 42 | 127 | 31.93% |
| UPRO240517C00070000 | 2024-05-09 11:02AM EDT | 70.00 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 52 | 371 | 32.67% |
| UPRO240517C00071000 | 2024-05-09 9:54AM EDT | 71.00 | 0.30 | 0.20 | 0.25 | +0.10 | +50.00% | 2 | 298 | 30.47% |
| UPRO240517C00072000 | 2024-05-08 3:54PM EDT | 72.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 124 | 31.15% |
| UPRO240517C00073000 | 2024-05-08 9:39AM EDT | 73.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 40 | 32.62% |
| UPRO240517C00074000 | 2024-05-07 1:32PM EDT | 74.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 11 | 37 | 40.53% |
| UPRO240517C00075000 | 2024-05-08 10:40AM EDT | 75.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 20 | 73 | 54.69% |
| UPRO240517C00076000 | 2024-05-07 9:40AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 39.84% |
| UPRO240517C00077000 | 2024-05-07 9:41AM EDT | 77.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 43.36% |
| UPRO240517C00078000 | 2024-04-12 1:06PM EDT | 78.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 46.88% |
| UPRO240517C00079000 | 2024-04-09 10:22AM EDT | 79.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.59% |
| UPRO240517C00080000 | 2024-05-08 10:00AM EDT | 80.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 74.12% |
| UPRO240517C00085000 | 2024-04-01 12:59PM EDT | 85.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 116.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240517P00035000 | 2024-04-19 2:56PM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 251.17% |
| UPRO240517P00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 206.45% |
| UPRO240517P00045000 | 2024-05-03 11:14AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 1,213 | 166.80% |
| UPRO240517P00050000 | 2024-05-07 9:49AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 296 | 82.03% |
| UPRO240517P00054000 | 2024-05-02 12:09PM EDT | 54.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 55 | 104.88% |
| UPRO240517P00055000 | 2024-05-06 1:54PM EDT | 55.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 7 | 266 | 94.92% |
| UPRO240517P00056000 | 2024-05-03 3:54PM EDT | 56.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 6 | 91 | 72.85% |
| UPRO240517P00057000 | 2024-05-03 11:43AM EDT | 57.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 102 | 84.86% |
| UPRO240517P00058000 | 2024-05-08 3:56PM EDT | 58.00 | 0.06 | 0.05 | 0.60 | 0.00 | - | 4 | 223 | 74.02% |
| UPRO240517P00059000 | 2024-05-09 9:30AM EDT | 59.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 133 | 63.09% |
| UPRO240517P00060000 | 2024-05-09 11:05AM EDT | 60.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 20 | 427 | 50.39% |
| UPRO240517P00060500 | 2024-05-08 11:52AM EDT | 60.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 59 | 47.56% |
| UPRO240517P00061000 | 2024-05-08 1:40PM EDT | 61.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 90 | 48.05% |
| UPRO240517P00061500 | 2024-05-08 3:32PM EDT | 61.50 | 0.22 | 0.15 | 0.20 | 0.00 | - | 8 | 53 | 45.12% |
| UPRO240517P00062000 | 2024-05-08 3:55PM EDT | 62.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 8 | 199 | 44.82% |
| UPRO240517P00062500 | 2024-05-08 9:42AM EDT | 62.50 | 0.41 | 0.20 | 0.25 | 0.00 | - | 1 | 36 | 41.70% |
| UPRO240517P00063000 | 2024-05-09 12:01PM EDT | 63.00 | 0.27 | 0.25 | 0.30 | -0.08 | -22.86% | 3 | 122 | 40.92% |
| UPRO240517P00063500 | 2024-05-09 10:17AM EDT | 63.50 | 0.37 | 0.30 | 0.35 | -0.13 | -26.00% | 2 | 16 | 39.65% |
| UPRO240517P00064000 | 2024-05-09 12:00PM EDT | 64.00 | 0.39 | 0.35 | 0.45 | -0.21 | -35.00% | 10 | 155 | 39.89% |
| UPRO240517P00064500 | 2024-05-09 12:12PM EDT | 64.50 | 0.45 | 0.45 | 0.50 | -0.25 | -35.71% | 8 | 150 | 37.89% |
| UPRO240517P00065000 | 2024-05-09 11:04AM EDT | 65.00 | 0.55 | 0.55 | 0.60 | -0.25 | -30.86% | 5 | 224 | 37.16% |
| UPRO240517P00065500 | 2024-05-08 2:20PM EDT | 65.50 | 0.66 | 0.65 | 0.70 | -0.29 | -30.53% | 1 | 54 | 35.94% |
| UPRO240517P00066000 | 2024-05-09 10:32AM EDT | 66.00 | 0.90 | 0.80 | 0.90 | -0.15 | -14.29% | 20 | 85 | 36.82% |
| UPRO240517P00067000 | 2024-05-09 11:48AM EDT | 67.00 | 1.20 | 1.15 | 1.25 | -0.40 | -25.00% | 212 | 702 | 35.45% |
| UPRO240517P00068000 | 2024-05-09 11:21AM EDT | 68.00 | 1.65 | 1.60 | 1.70 | -0.25 | -13.16% | 21 | 406 | 34.03% |
| UPRO240517P00069000 | 2024-05-07 3:08PM EDT | 69.00 | 2.75 | 2.20 | 2.30 | -0.05 | -1.79% | 1 | 654 | 33.59% |
| UPRO240517P00070000 | 2024-05-08 2:14PM EDT | 70.00 | 3.40 | 2.90 | 3.00 | 0.00 | - | 6 | 534 | 33.11% |
| UPRO240517P00071000 | 2024-05-02 10:09AM EDT | 71.00 | 10.20 | 1.95 | 4.00 | 0.00 | - | 2 | 15 | 39.80% |
| UPRO240517P00072000 | 2024-04-11 2:08PM EDT | 72.00 | 4.98 | 3.50 | 6.60 | 0.00 | - | 1 | 9 | 90.72% |
| UPRO240517P00073000 | 2024-04-12 1:09PM EDT | 73.00 | 8.60 | 3.50 | 7.80 | 0.00 | - | 4 | 1 | 103.32% |
| UPRO240517P00074000 | 2024-04-04 1:58PM EDT | 74.00 | 5.60 | 7.20 | 11.30 | 0.00 | - | 1 | 0 | 122.07% |
| UPRO240517P00075000 | 2024-04-04 2:00PM EDT | 75.00 | 6.40 | 8.20 | 12.20 | 0.00 | - | 69 | 0 | 127.83% |
