La bourse est fermée
Dow Jones
39 252,01 +82,49 (+0,21 %) Nasdaq
17 998,14 +118,84 (+0,66 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0745 +0,0002 (+0,02 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 906,89 -1 303,81 (-2,20 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240705C00040000 | 2024-07-02 1:55PM EDT | 40.00 | 38.10 | 36.10 | 40.00 | +0.70 | +1.87% | 44 | 15 | 541.99% |
| UPRO240705C00055000 | 2024-06-18 1:44PM EDT | 55.00 | 23.31 | 21.10 | 25.00 | 0.00 | - | - | 1 | 329.79% |
| UPRO240705C00059000 | 2024-05-31 11:00AM EDT | 59.00 | 9.45 | 15.60 | 19.90 | 0.00 | - | 1 | 0 | 209.67% |
| UPRO240705C00060000 | 2024-05-24 2:50PM EDT | 60.00 | 12.37 | 15.40 | 19.70 | 0.00 | - | 1 | 1 | 252.83% |
| UPRO240705C00063000 | 2024-06-06 9:30AM EDT | 63.00 | 10.50 | 13.10 | 17.00 | 0.00 | - | 1 | 1 | 235.25% |
| UPRO240705C00065000 | 2024-07-01 11:26AM EDT | 65.00 | 11.60 | 11.10 | 15.00 | 0.00 | - | 10 | 8 | 212.60% |
| UPRO240705C00066000 | 2024-06-14 9:56AM EDT | 66.00 | 9.99 | 10.10 | 14.00 | 0.00 | - | 2 | 2 | 201.37% |
| UPRO240705C00066500 | 2024-06-07 10:06AM EDT | 66.50 | 6.90 | 9.60 | 13.50 | 0.00 | - | 2 | 2 | 195.80% |
| UPRO240705C00067500 | 2024-06-05 10:32AM EDT | 67.50 | 5.40 | 8.60 | 12.50 | 0.00 | - | 1 | 0 | 184.57% |
| UPRO240705C00068500 | 2024-05-31 3:10PM EDT | 68.50 | 2.65 | 6.30 | 10.40 | 0.00 | - | 4 | 0 | 120.61% |
| UPRO240705C00069000 | 2024-06-27 9:47AM EDT | 69.00 | 9.05 | 7.10 | 11.00 | 0.00 | - | 6 | 11 | 167.77% |
| UPRO240705C00069500 | 2024-07-01 3:45PM EDT | 69.50 | 7.59 | 6.60 | 10.50 | 0.00 | - | 5 | 5 | 162.11% |
| UPRO240705C00070000 | 2024-07-02 1:11PM EDT | 70.00 | 7.83 | 6.10 | 10.00 | +0.07 | +0.90% | 3 | 6 | 156.54% |
| UPRO240705C00070500 | 2024-07-01 12:33PM EDT | 70.50 | 7.70 | 5.60 | 9.50 | 0.00 | - | 2 | 3 | 150.88% |
| UPRO240705C00071000 | 2024-06-21 10:10AM EDT | 71.00 | 6.55 | 5.10 | 9.10 | 0.00 | - | 1 | 27 | 149.12% |
| UPRO240705C00071500 | 2024-06-07 9:34AM EDT | 71.50 | 3.10 | 4.60 | 8.60 | 0.00 | - | 3 | 3 | 143.36% |
| UPRO240705C00072000 | 2024-07-01 10:06AM EDT | 72.00 | 5.20 | 4.10 | 8.10 | 0.00 | - | 1 | 16 | 137.60% |
| UPRO240705C00072500 | 2024-06-24 2:18PM EDT | 72.50 | 4.92 | 3.60 | 7.50 | 0.00 | - | 1 | 50 | 128.03% |
| UPRO240705C00073000 | 2024-06-28 12:27PM EDT | 73.00 | 5.70 | 3.10 | 7.00 | 0.00 | - | 72 | 68 | 122.22% |
| UPRO240705C00073500 | 2024-07-01 9:46AM EDT | 73.50 | 4.02 | 2.65 | 6.50 | 0.00 | - | 3 | 28 | 116.36% |
| UPRO240705C00074000 | 2024-07-01 12:02PM EDT | 74.00 | 3.10 | 2.25 | 6.00 | 0.00 | - | 1 | 8 | 110.45% |
| UPRO240705C00074500 | 2024-06-05 1:10PM EDT | 74.50 | 1.71 | 1.65 | 4.90 | 0.00 | - | - | 1 | 83.11% |
| UPRO240705C00075000 | 2024-07-01 10:17AM EDT | 75.00 | 2.00 | 1.45 | 4.40 | 0.00 | - | 3 | 54 | 77.49% |
| UPRO240705C00075500 | 2024-07-01 11:59AM EDT | 75.50 | 1.90 | 2.70 | 2.85 | 0.00 | - | 1 | 26 | 29.49% |
| UPRO240705C00076000 | 2024-07-01 1:06PM EDT | 76.00 | 1.65 | 2.25 | 2.60 | -0.05 | -2.94% | 1 | 253 | 36.96% |
| UPRO240705C00076500 | 2024-07-02 11:40AM EDT | 76.50 | 1.65 | 1.80 | 1.95 | +0.51 | +44.74% | 5 | 96 | 25.98% |
| UPRO240705C00077000 | 2024-07-02 11:51AM EDT | 77.00 | 1.20 | 1.45 | 1.55 | +0.15 | +14.29% | 25 | 211 | 25.10% |
| UPRO240705C00077500 | 2024-07-02 12:14PM EDT | 77.50 | 0.65 | 1.05 | 1.20 | -0.20 | -23.53% | 28 | 197 | 24.66% |
| UPRO240705C00078000 | 2024-07-02 1:59PM EDT | 78.00 | 0.80 | 0.75 | 0.80 | +0.30 | +60.00% | 105 | 234 | 21.29% |
| UPRO240705C00078500 | 2024-07-02 2:01PM EDT | 78.50 | 0.50 | 0.50 | 0.60 | +0.10 | +25.00% | 70 | 320 | 22.61% |
| UPRO240705C00079000 | 2024-07-02 1:54PM EDT | 79.00 | 0.30 | 0.30 | 0.35 | +0.07 | +30.43% | 320 | 270 | 20.61% |
| UPRO240705C00080000 | 2024-07-02 1:55PM EDT | 80.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 88 | 382 | 19.04% |
| UPRO240705C00081000 | 2024-07-02 11:40AM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 120 | 21.88% |
| UPRO240705C00081500 | 2024-07-01 9:45AM EDT | 81.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 49.51% |
| UPRO240705C00082000 | 2024-07-01 9:33AM EDT | 82.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 39.06% |
| UPRO240705C00084000 | 2024-06-28 11:57AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 155 | 44.34% |
| UPRO240705C00085000 | 2024-06-28 11:57AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 122 | 69.73% |
| UPRO240705C00086000 | 2024-06-25 11:16AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 76.37% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240705P00045000 | 2024-07-01 10:10AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 314.84% |
| UPRO240705P00050000 | 2024-06-03 11:02AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 262.89% |
| UPRO240705P00055000 | 2024-06-20 1:16PM EDT | 55.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 11 | 52 | 251.76% |
| UPRO240705P00059000 | 2024-06-24 1:43PM EDT | 59.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 28 | 192.29% |
| UPRO240705P00060000 | 2024-06-25 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 107.81% |
| UPRO240705P00061000 | 2024-06-25 3:52PM EDT | 61.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 34 | 40 | 174.22% |
| UPRO240705P00062000 | 2024-06-21 11:44AM EDT | 62.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 153.91% |
| UPRO240705P00063000 | 2024-06-06 12:46PM EDT | 63.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 145.51% |
| UPRO240705P00064000 | 2024-06-21 1:45PM EDT | 64.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 137.11% |
| UPRO240705P00065000 | 2024-06-26 1:05PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 128.81% |
| UPRO240705P00065500 | 2024-06-12 1:01PM EDT | 65.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 124.61% |
| UPRO240705P00066000 | 2024-06-25 3:12PM EDT | 66.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 49 | 120.51% |
| UPRO240705P00066500 | 2024-06-17 10:50AM EDT | 66.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 116.41% |
| UPRO240705P00067000 | 2024-06-20 9:45AM EDT | 67.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 18 | 19 | 112.31% |
| UPRO240705P00067500 | 2024-06-13 9:30AM EDT | 67.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 108.20% |
| UPRO240705P00068000 | 2024-06-28 10:03AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 104.10% |
| UPRO240705P00068500 | 2024-06-14 3:41PM EDT | 68.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 99.95% |
| UPRO240705P00069000 | 2024-06-25 11:54AM EDT | 69.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 32 | 95.90% |
| UPRO240705P00069500 | 2024-07-01 3:45PM EDT | 69.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 91.80% |
| UPRO240705P00070000 | 2024-07-02 9:37AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 42 | 63.87% |
| UPRO240705P00070500 | 2024-06-26 11:59AM EDT | 70.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 83.50% |
| UPRO240705P00071000 | 2024-07-02 1:52PM EDT | 71.00 | 0.03 | 0.00 | 0.10 | -0.20 | -86.96% | 9 | 18 | 50.00% |
| UPRO240705P00071500 | 2024-07-02 12:10PM EDT | 71.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 44 | 27 | 46.88% |
| UPRO240705P00072000 | 2024-07-02 11:03AM EDT | 72.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 20 | 72 | 55.27% |
| UPRO240705P00072500 | 2024-07-01 11:24AM EDT | 72.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 4 | 13 | 55.66% |
| UPRO240705P00073000 | 2024-07-01 12:52PM EDT | 73.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 139 | 164 | 58.30% |
| UPRO240705P00073500 | 2024-07-02 10:43AM EDT | 73.50 | 0.10 | 0.00 | 0.60 | -0.02 | -16.67% | 1 | 16 | 54.20% |
| UPRO240705P00074000 | 2024-07-02 1:52PM EDT | 74.00 | 0.08 | 0.00 | 0.10 | -0.08 | -50.00% | 9 | 191 | 36.82% |
| UPRO240705P00074500 | 2024-07-01 11:33AM EDT | 74.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 33 | 45 | 37.11% |
| UPRO240705P00075000 | 2024-07-02 1:33PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 2 | 401 | 33.30% |
| UPRO240705P00075500 | 2024-07-02 12:20PM EDT | 75.50 | 0.23 | 0.10 | 0.15 | -0.02 | -8.00% | 1 | 41 | 29.49% |
| UPRO240705P00076000 | 2024-07-02 12:10PM EDT | 76.00 | 0.33 | 0.10 | 0.20 | -0.07 | -17.50% | 7 | 94 | 28.13% |
| UPRO240705P00076500 | 2024-07-02 1:48PM EDT | 76.50 | 0.29 | 0.20 | 0.25 | -0.26 | -47.27% | 15 | 88 | 25.98% |
| UPRO240705P00077000 | 2024-07-02 1:40PM EDT | 77.00 | 0.40 | 0.25 | 0.35 | -0.35 | -46.67% | 76 | 229 | 25.10% |
| UPRO240705P00077500 | 2024-07-02 1:42PM EDT | 77.50 | 0.57 | 0.40 | 0.50 | -0.23 | -28.75% | 14 | 121 | 24.66% |
| UPRO240705P00078000 | 2024-07-02 1:26PM EDT | 78.00 | 0.83 | 0.60 | 0.70 | -0.37 | -30.83% | 5 | 60 | 24.41% |
| UPRO240705P00078500 | 2024-07-02 2:02PM EDT | 78.50 | 0.84 | 0.80 | 0.95 | -0.61 | -29.61% | 4 | 33 | 24.17% |
| UPRO240705P00079000 | 2024-07-02 1:55PM EDT | 79.00 | 1.15 | 1.10 | 1.25 | -0.85 | -42.50% | 1 | 80 | 23.93% |
| UPRO240705P00080000 | 2024-06-28 1:12PM EDT | 80.00 | 2.44 | 0.40 | 3.30 | 0.00 | - | 3 | 18 | 69.29% |
