La bourse est fermée
Dow Jones
39 305,17 +248,78 (+0,64 %) Nasdaq
16 335,31 +32,55 (+0,20 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0779 +0,0028 (+0,26 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 545,62 -526,05 (-0,91 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:09PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240524C00050000 | 2024-04-26 10:04AM EDT | 50.00 | 15.00 | 15.70 | 19.70 | 0.00 | - | 5 | 3 | 79.49% |
| UPRO240524C00057000 | 2024-05-02 3:54PM EDT | 57.00 | 6.15 | 8.80 | 12.80 | 0.00 | - | - | 1 | 55.76% |
| UPRO240524C00059000 | 2024-05-03 11:06AM EDT | 59.00 | 5.75 | 6.90 | 10.90 | 0.00 | - | 1 | 23 | 51.32% |
| UPRO240524C00060000 | 2024-05-09 10:05AM EDT | 60.00 | 7.50 | 6.70 | 10.00 | 0.00 | - | 50 | 188 | 61.38% |
| UPRO240524C00061000 | 2024-05-03 10:31AM EDT | 61.00 | 4.40 | 5.70 | 8.70 | 0.00 | - | 3 | 89 | 51.47% |
| UPRO240524C00062000 | 2024-05-08 11:12AM EDT | 62.00 | 5.51 | 5.50 | 6.40 | 0.00 | - | 3 | 155 | 51.32% |
| UPRO240524C00063000 | 2024-05-09 10:08AM EDT | 63.00 | 5.15 | 4.90 | 5.70 | +0.55 | +11.96% | 1 | 45 | 52.39% |
| UPRO240524C00063500 | 2024-05-07 2:20PM EDT | 63.50 | 4.80 | 4.50 | 5.60 | 0.00 | - | 10 | 19 | 57.79% |
| UPRO240524C00064000 | 2024-05-07 1:02PM EDT | 64.00 | 4.30 | 4.20 | 6.50 | 0.00 | - | 1 | 13 | 59.42% |
| UPRO240524C00064500 | 2024-05-06 2:24PM EDT | 64.50 | 3.30 | 3.90 | 4.80 | 0.00 | - | 86 | 67 | 54.86% |
| UPRO240524C00065000 | 2024-05-08 9:30AM EDT | 65.00 | 2.79 | 3.60 | 3.80 | 0.00 | - | 1 | 21 | 41.43% |
| UPRO240524C00065500 | 2024-05-07 11:05AM EDT | 65.50 | 3.30 | 3.20 | 3.40 | 0.00 | - | 7 | 37 | 39.89% |
| UPRO240524C00066000 | 2024-05-08 11:12AM EDT | 66.00 | 2.60 | 2.85 | 2.95 | 0.00 | - | 3 | 51 | 37.21% |
| UPRO240524C00066500 | 2024-05-07 2:22PM EDT | 66.50 | 2.29 | 2.55 | 2.65 | 0.00 | - | 31 | 80 | 37.06% |
| UPRO240524C00067000 | 2024-05-08 12:35PM EDT | 67.00 | 1.90 | 2.25 | 2.35 | 0.00 | - | 5 | 79 | 36.57% |
| UPRO240524C00067500 | 2024-05-09 1:04PM EDT | 67.50 | 2.10 | 2.00 | 2.05 | +0.24 | +12.90% | 16 | 18 | 35.77% |
| UPRO240524C00068000 | 2024-05-09 1:45PM EDT | 68.00 | 1.75 | 1.70 | 1.80 | +0.30 | +20.69% | 11 | 39 | 35.50% |
| UPRO240524C00068500 | 2024-05-08 10:29AM EDT | 68.50 | 1.25 | 1.45 | 1.55 | 0.00 | - | 2 | 6 | 34.89% |
| UPRO240524C00069000 | 2024-05-08 3:50PM EDT | 69.00 | 1.10 | 1.25 | 1.35 | 0.00 | - | 1 | 11 | 34.82% |
| UPRO240524C00069500 | 2024-05-07 11:22AM EDT | 69.50 | 1.25 | 1.05 | 1.15 | 0.00 | - | 2 | 10 | 34.38% |
| UPRO240524C00070000 | 2024-05-09 11:48AM EDT | 70.00 | 0.90 | 0.90 | 0.95 | +0.05 | +5.88% | 3 | 49 | 33.55% |
| UPRO240524C00070500 | 2024-05-09 10:53AM EDT | 70.50 | 0.80 | 0.75 | 0.80 | +0.40 | +100.00% | 2 | 8 | 33.35% |
| UPRO240524C00071000 | 2024-05-09 11:14AM EDT | 71.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 2 | 15 | 33.84% |
| UPRO240524C00071500 | 2024-04-09 9:30AM EDT | 71.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| UPRO240524C00072000 | 2024-05-09 11:48AM EDT | 72.00 | 0.38 | 0.40 | 0.45 | +0.06 | +18.75% | 1 | 33 | 32.57% |
| UPRO240524C00072500 | 2024-04-24 10:15AM EDT | 72.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 0 | 33.35% |
| UPRO240524C00073000 | 2024-05-06 9:30AM EDT | 73.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 2 | 9 | 32.32% |
| UPRO240524C00073500 | 2024-05-08 3:56PM EDT | 73.50 | 0.18 | 0.15 | 0.25 | 0.00 | - | 5 | 6 | 32.52% |
| UPRO240524C00075000 | 2024-05-08 12:25PM EDT | 75.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 15 | 33.50% |
| UPRO240524C00075500 | 2024-05-07 10:57AM EDT | 75.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 20 | 22 | 35.06% |
| UPRO240524C00080000 | 2024-05-09 1:13PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 10 | 15 | 40.04% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240524P00040000 | 2024-04-19 3:33PM EDT | 40.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 110.94% |
| UPRO240524P00045000 | 2024-05-03 11:37AM EDT | 45.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 125.20% |
| UPRO240524P00050000 | 2024-05-08 1:32PM EDT | 50.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 35 | 78.52% |
| UPRO240524P00055000 | 2024-05-06 3:49PM EDT | 55.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 16 | 41 | 73.83% |
| UPRO240524P00056000 | 2024-05-06 11:46AM EDT | 56.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 70 | 79 | 67.68% |
| UPRO240524P00056500 | 2024-04-26 10:06AM EDT | 56.50 | 0.90 | 0.05 | 0.65 | 0.00 | - | 3 | 0 | 64.06% |
| UPRO240524P00057000 | 2024-05-08 3:49PM EDT | 57.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 10 | 62.74% |
| UPRO240524P00057500 | 2024-04-30 11:41AM EDT | 57.50 | 0.90 | 0.10 | 0.20 | 0.00 | - | - | 4 | 51.56% |
| UPRO240524P00058000 | 2024-05-08 11:01AM EDT | 58.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 23 | 49.41% |
| UPRO240524P00059000 | 2024-05-08 9:48AM EDT | 59.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 101 | 47.56% |
| UPRO240524P00060000 | 2024-05-07 3:50PM EDT | 60.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 7 | 56 | 45.12% |
| UPRO240524P00061000 | 2024-05-08 2:38PM EDT | 61.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 66 | 122 | 42.29% |
| UPRO240524P00062000 | 2024-05-08 1:15PM EDT | 62.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 11 | 12 | 40.63% |
| UPRO240524P00063000 | 2024-05-09 1:43PM EDT | 63.00 | 0.53 | 0.50 | 0.55 | -0.17 | -24.29% | 6 | 81 | 38.23% |
| UPRO240524P00063500 | 2024-05-08 10:45AM EDT | 63.50 | 0.83 | 0.55 | 0.65 | 0.00 | - | 1 | 24 | 38.04% |
| UPRO240524P00064000 | 2024-05-07 3:31PM EDT | 64.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 7 | 13 | 37.50% |
| UPRO240524P00064500 | 2024-05-09 9:40AM EDT | 64.50 | 1.02 | 0.75 | 0.85 | -0.68 | -40.00% | 1 | 30 | 36.72% |
| UPRO240524P00065000 | 2024-05-09 10:07AM EDT | 65.00 | 1.06 | 0.85 | 0.95 | -2.84 | -72.82% | 2 | 30 | 35.65% |
| UPRO240524P00065500 | 2024-05-07 10:29AM EDT | 65.50 | 1.50 | 1.00 | 1.10 | 0.00 | - | 1 | 18 | 35.30% |
| UPRO240524P00066000 | 2024-05-09 10:12AM EDT | 66.00 | 1.36 | 1.15 | 1.25 | -0.30 | -18.07% | 10 | 8 | 34.67% |
| UPRO240524P00066500 | 2024-05-08 11:25AM EDT | 66.50 | 1.80 | 1.30 | 1.40 | 0.00 | - | 2 | 11 | 33.67% |
| UPRO240524P00067000 | 2024-05-07 12:41PM EDT | 67.00 | 1.90 | 1.50 | 1.60 | 0.00 | - | 1 | 5 | 33.25% |
| UPRO240524P00067500 | 2024-05-06 3:54PM EDT | 67.50 | 2.60 | 1.75 | 1.85 | 0.00 | - | 3 | 4 | 33.37% |
| UPRO240524P00068000 | 2024-05-09 11:41AM EDT | 68.00 | 2.10 | 1.95 | 2.10 | -1.10 | -34.38% | 3 | 7 | 33.11% |
| UPRO240524P00068500 | 2024-05-09 10:52AM EDT | 68.50 | 2.35 | 2.20 | 2.35 | -0.40 | -14.55% | 1 | 10 | 32.47% |
| UPRO240524P00069000 | 2024-05-09 1:30PM EDT | 69.00 | 2.60 | 2.50 | 2.65 | -1.01 | -27.98% | 1 | 10 | 32.35% |
| UPRO240524P00069500 | 2024-04-10 3:46PM EDT | 69.50 | 4.90 | 2.80 | 2.95 | 0.00 | - | - | 1 | 31.84% |
| UPRO240524P00070000 | 2024-04-15 9:30AM EDT | 70.00 | 4.96 | 2.95 | 3.30 | 0.00 | - | - | 5 | 31.89% |
| UPRO240524P00071500 | 2024-04-04 3:00PM EDT | 71.50 | 6.05 | 5.40 | 8.90 | 0.00 | - | 5 | 5 | 85.11% |
