La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 484,79 +97,03 (+0,25 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 376,10 +35,80 (+1,53 %) Bitcoin EUR
56 033,98 -1 559,78 (-2,71 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:58PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240621C00020000 | 2024-03-20 2:49PM EDT | 20.00 | 49.40 | 37.00 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO240621C00025000 | 2024-04-03 9:37AM EDT | 25.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPRO240621C00030000 | 2024-03-12 11:31AM EDT | 30.00 | 37.95 | 35.00 | 39.00 | 0.00 | - | 1 | 10 | 166.02% |
| UPRO240621C00033000 | 2024-04-17 9:30AM EDT | 33.00 | 30.72 | 33.10 | 37.10 | 0.00 | - | 1 | 12 | 188.18% |
| UPRO240621C00034000 | 2024-04-02 2:53PM EDT | 34.00 | 35.00 | 26.20 | 31.00 | 0.00 | - | 1 | 23 | 0.00% |
| UPRO240621C00035000 | 2024-04-30 11:41AM EDT | 35.00 | 28.30 | 31.10 | 35.10 | 0.00 | - | 2 | 42 | 175.63% |
| UPRO240621C00036000 | 2023-12-22 3:27PM EDT | 36.00 | 19.71 | 20.70 | 25.50 | 0.00 | - | 2 | 1 | 0.00% |
| UPRO240621C00037000 | 2023-12-22 3:25PM EDT | 37.00 | 18.91 | 19.70 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO240621C00038000 | 2023-12-27 4:09PM EDT | 38.00 | 18.90 | 19.70 | 24.00 | 0.00 | - | 1 | 18 | 0.00% |
| UPRO240621C00039000 | 2024-01-25 11:47AM EDT | 39.00 | 20.49 | 24.50 | 29.00 | 0.00 | - | 16 | 16 | 0.00% |
| UPRO240621C00040000 | 2024-05-03 2:07PM EDT | 40.00 | 25.15 | 26.20 | 30.20 | 0.00 | - | 1 | 40 | 66.41% |
| UPRO240621C00041000 | 2024-04-02 11:21AM EDT | 41.00 | 29.80 | 19.20 | 24.00 | 0.00 | - | 2 | 51 | 0.00% |
| UPRO240621C00042000 | 2024-03-21 10:43AM EDT | 42.00 | 29.54 | 15.60 | 20.40 | 0.00 | - | 1 | 14 | 0.00% |
| UPRO240621C00043000 | 2024-04-26 10:05AM EDT | 43.00 | 21.40 | 23.20 | 27.20 | 0.00 | - | 6 | 43 | 58.20% |
| UPRO240621C00044000 | 2024-04-29 10:14AM EDT | 44.00 | 20.95 | 22.30 | 26.20 | 0.00 | - | 1 | 165 | 62.50% |
| UPRO240621C00045000 | 2024-05-03 9:30AM EDT | 45.00 | 20.14 | 21.30 | 25.30 | 0.00 | - | 2 | 241 | 64.16% |
| UPRO240621C00046000 | 2024-04-26 11:10AM EDT | 46.00 | 18.66 | 20.30 | 24.20 | 0.00 | - | 29 | 88 | 56.84% |
| UPRO240621C00047000 | 2024-05-06 2:33PM EDT | 47.00 | 19.80 | 19.40 | 23.30 | 0.00 | - | 85 | 117 | 61.62% |
| UPRO240621C00048000 | 2024-05-06 12:39PM EDT | 48.00 | 18.81 | 18.30 | 22.30 | 0.00 | - | 2 | 149 | 55.47% |
| UPRO240621C00049000 | 2024-04-22 10:24AM EDT | 49.00 | 12.27 | 17.40 | 21.30 | 0.00 | - | 9 | 49 | 55.76% |
| UPRO240621C00050000 | 2024-05-08 1:00PM EDT | 50.00 | 17.00 | 16.40 | 20.40 | 0.00 | - | 93 | 198 | 55.37% |
| UPRO240621C00051000 | 2024-04-24 1:02PM EDT | 51.00 | 12.23 | 15.50 | 19.40 | 0.00 | - | 3 | 229 | 54.59% |
| UPRO240621C00052000 | 2024-05-03 10:09AM EDT | 52.00 | 12.88 | 14.40 | 18.40 | 0.00 | - | 1 | 54 | 95.78% |
| UPRO240621C00053000 | 2024-05-03 10:02AM EDT | 53.00 | 12.40 | 13.50 | 17.50 | 0.00 | - | 20 | 114 | 50.49% |
| UPRO240621C00055000 | 2024-05-10 12:10PM EDT | 55.00 | 13.68 | 11.60 | 15.50 | -0.59 | -4.13% | 3 | 311 | 84.23% |
| UPRO240621C00060000 | 2024-05-10 9:47AM EDT | 60.00 | 9.80 | 8.90 | 10.00 | +0.85 | +9.50% | 4 | 977 | 55.66% |
| UPRO240621C00065000 | 2024-05-10 12:56PM EDT | 65.00 | 5.21 | 5.00 | 5.20 | +0.17 | +3.37% | 16 | 1,102 | 37.18% |
| UPRO240621C00070000 | 2024-05-10 12:04PM EDT | 70.00 | 2.24 | 2.20 | 2.30 | +0.01 | +0.45% | 42 | 744 | 33.15% |
| UPRO240621C00075000 | 2024-05-10 10:19AM EDT | 75.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 2 | 511 | 31.52% |
| UPRO240621C00080000 | 2024-05-10 12:56PM EDT | 80.00 | 0.29 | 0.10 | 0.70 | +0.12 | +70.59% | 15 | 701 | 41.75% |
| UPRO240621C00085000 | 2024-05-03 3:35PM EDT | 85.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 2 | 145 | 38.57% |
| UPRO240621C00090000 | 2024-05-03 3:35PM EDT | 90.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 52.54% |
| UPRO240621C00095000 | 2024-04-29 9:32AM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.06% |
| UPRO240621C00100000 | 2024-04-30 10:07AM EDT | 100.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 66.99% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240621P00020000 | 2024-02-28 11:02AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 201.76% |
| UPRO240621P00025000 | 2024-05-08 12:54PM EDT | 25.00 | 0.35 | 0.00 | 0.35 | +0.32 | +1,066.67% | 1 | 147 | 146.48% |
| UPRO240621P00030000 | 2024-05-08 12:54PM EDT | 30.00 | 0.40 | 0.05 | 0.40 | +0.32 | +400.00% | 1 | 162 | 127.15% |
| UPRO240621P00033000 | 2024-05-08 12:01PM EDT | 33.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 4 | 73 | 126.66% |
| UPRO240621P00034000 | 2024-04-22 10:51AM EDT | 34.00 | 0.28 | 0.05 | 0.35 | 0.00 | - | 2 | 20 | 107.42% |
| UPRO240621P00035000 | 2024-05-08 12:04PM EDT | 35.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 64 | 92.58% |
| UPRO240621P00036000 | 2024-05-06 2:23PM EDT | 36.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 113.28% |
| UPRO240621P00037000 | 2024-05-08 12:01PM EDT | 37.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 4 | 72 | 95.70% |
| UPRO240621P00038000 | 2024-04-22 3:31PM EDT | 38.00 | 0.33 | 0.05 | 0.30 | 0.00 | - | 4 | 44 | 89.84% |
| UPRO240621P00039000 | 2024-05-08 12:04PM EDT | 39.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 100.98% |
| UPRO240621P00040000 | 2024-05-08 2:42PM EDT | 40.00 | 0.14 | 0.05 | 0.65 | 0.00 | - | 4 | 155 | 94.43% |
| UPRO240621P00041000 | 2024-05-08 3:02PM EDT | 41.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 4 | 24 | 93.26% |
| UPRO240621P00042000 | 2024-05-03 12:09PM EDT | 42.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 64 | 89.45% |
| UPRO240621P00043000 | 2024-04-26 9:53AM EDT | 43.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 45 | 85.84% |
| UPRO240621P00044000 | 2024-04-30 1:42PM EDT | 44.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 82.23% |
| UPRO240621P00045000 | 2024-05-08 10:46AM EDT | 45.00 | 0.23 | 0.10 | 0.75 | 0.00 | - | 5 | 309 | 79.79% |
| UPRO240621P00046000 | 2024-04-10 11:12AM EDT | 46.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 2 | 23 | 75.24% |
| UPRO240621P00047000 | 2024-05-09 12:43PM EDT | 47.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 71.88% |
| UPRO240621P00048000 | 2024-05-10 9:52AM EDT | 48.00 | 0.50 | 0.05 | 0.30 | -0.21 | -29.58% | 6 | 107 | 57.81% |
| UPRO240621P00049000 | 2024-05-03 12:28PM EDT | 49.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 3 | 767 | 65.23% |
| UPRO240621P00050000 | 2024-05-10 9:30AM EDT | 50.00 | 0.20 | 0.10 | 0.65 | -0.15 | -42.86% | 2 | 242 | 61.04% |
| UPRO240621P00051000 | 2024-04-23 10:55AM EDT | 51.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 53 | 59.67% |
| UPRO240621P00052000 | 2024-05-07 10:46AM EDT | 52.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 1 | 146 | 56.45% |
| UPRO240621P00053000 | 2024-05-06 2:11PM EDT | 53.00 | 0.50 | 0.25 | 0.75 | 0.00 | - | 1 | 77 | 55.57% |
| UPRO240621P00055000 | 2024-05-10 12:29PM EDT | 55.00 | 0.45 | 0.35 | 0.45 | +0.03 | +7.14% | 8 | 522 | 47.85% |
| UPRO240621P00060000 | 2024-05-10 9:41AM EDT | 60.00 | 0.80 | 0.80 | 0.90 | -0.07 | -8.05% | 6 | 1,032 | 41.14% |
| UPRO240621P00065000 | 2024-05-10 12:30PM EDT | 65.00 | 1.85 | 1.80 | 1.90 | -0.30 | -13.95% | 25 | 848 | 35.55% |
| UPRO240621P00070000 | 2024-05-10 11:30AM EDT | 70.00 | 3.90 | 3.90 | 4.10 | -0.50 | -11.36% | 6 | 653 | 32.73% |
| UPRO240621P00075000 | 2024-05-07 9:49AM EDT | 75.00 | 8.69 | 6.90 | 9.40 | 0.00 | - | 6 | 220 | 54.13% |
| UPRO240621P00080000 | 2024-03-28 10:56AM EDT | 80.00 | 10.20 | 13.60 | 18.40 | 0.00 | - | 1 | 0 | 87.74% |
