Marchés français ouverture 36 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0746 -0,0006 (-0,05 %) HANG SENG
18 501,13 +187,27 (+1,02 %) Bitcoin EUR
57 397,41 -618,36 (-1,07 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240531C00040000 | 2024-05-03 10:34AM EDT | 40.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240531C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240531C00056000 | 2024-04-30 3:55PM EDT | 56.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240531C00058000 | 2024-05-06 10:00AM EDT | 58.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240531C00059000 | 2024-05-07 1:56PM EDT | 59.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240531C00060000 | 2024-05-01 10:16AM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240531C00061000 | 2024-05-06 12:13PM EDT | 61.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO240531C00062000 | 2024-05-03 11:24AM EDT | 62.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240531C00062500 | 2024-05-02 12:09PM EDT | 62.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240531C00063000 | 2024-05-06 9:37AM EDT | 63.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240531C00063500 | 2024-05-03 3:35PM EDT | 63.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240531C00064000 | 2024-05-08 3:20PM EDT | 64.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPRO240531C00064500 | 2024-05-03 10:21AM EDT | 64.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240531C00065000 | 2024-05-07 1:32PM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO240531C00065500 | 2024-05-06 9:45AM EDT | 65.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO240531C00066000 | 2024-05-06 1:43PM EDT | 66.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPRO240531C00066500 | 2024-05-06 2:18PM EDT | 66.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO240531C00067000 | 2024-05-08 12:30PM EDT | 67.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| UPRO240531C00067500 | 2024-05-08 12:35PM EDT | 67.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UPRO240531C00068000 | 2024-05-06 3:45PM EDT | 68.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UPRO240531C00068500 | 2024-05-06 10:59AM EDT | 68.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UPRO240531C00069000 | 2024-05-07 10:45AM EDT | 69.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPRO240531C00069500 | 2024-05-06 12:41PM EDT | 69.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| UPRO240531C00070000 | 2024-05-08 12:14PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPRO240531C00070500 | 2024-05-06 9:45AM EDT | 70.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPRO240531C00071000 | 2024-05-08 10:22AM EDT | 71.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| UPRO240531C00071500 | 2024-05-07 9:41AM EDT | 71.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPRO240531C00072000 | 2024-05-07 9:30AM EDT | 72.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UPRO240531C00072500 | 2024-05-06 10:23AM EDT | 72.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPRO240531C00073000 | 2024-05-08 9:49AM EDT | 73.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPRO240531C00074000 | 2024-04-23 11:41AM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPRO240531C00075000 | 2024-05-06 2:36PM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240531P00040000 | 2024-04-22 3:57PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPRO240531P00045000 | 2024-05-03 10:17AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO240531P00050000 | 2024-05-06 9:59AM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPRO240531P00055000 | 2024-05-07 10:47AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UPRO240531P00056000 | 2024-05-08 11:08AM EDT | 56.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPRO240531P00057000 | 2024-04-30 9:36AM EDT | 57.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPRO240531P00057500 | 2024-05-03 3:07PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UPRO240531P00058000 | 2024-05-08 11:31AM EDT | 58.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPRO240531P00059000 | 2024-05-06 3:23PM EDT | 59.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UPRO240531P00060000 | 2024-05-08 1:01PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UPRO240531P00060500 | 2024-05-06 9:48AM EDT | 60.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPRO240531P00061000 | 2024-05-03 9:34AM EDT | 61.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UPRO240531P00061500 | 2024-04-30 2:54PM EDT | 61.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPRO240531P00062000 | 2024-05-08 1:23PM EDT | 62.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| UPRO240531P00062500 | 2024-05-08 10:22AM EDT | 62.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPRO240531P00063000 | 2024-05-07 11:08AM EDT | 63.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UPRO240531P00063500 | 2024-05-03 10:36AM EDT | 63.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UPRO240531P00064000 | 2024-05-08 10:00AM EDT | 64.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPRO240531P00065000 | 2024-05-08 11:00AM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UPRO240531P00065500 | 2024-05-06 3:49PM EDT | 65.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UPRO240531P00066000 | 2024-05-07 2:39PM EDT | 66.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UPRO240531P00066500 | 2024-05-08 11:25AM EDT | 66.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UPRO240531P00067000 | 2024-05-06 10:25AM EDT | 67.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO240531P00067500 | 2024-05-07 3:17PM EDT | 67.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO240531P00068000 | 2024-05-08 10:14AM EDT | 68.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240531P00069000 | 2024-05-07 10:49AM EDT | 69.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPRO240531P00070000 | 2024-05-07 12:40PM EDT | 70.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240531P00071000 | 2024-04-19 3:05PM EDT | 71.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
