La bourse ferme dans 11 min
CAC 40
7 465,23 -65,49 (-0,87 %) Euro Stoxx 50
4 888,52 -14,08 (-0,29 %) Dow Jones
39 257,00 +92,94 (+0,24 %) EUR/USD
1,0714 +0,0005 (+0,04 %) Gold future
2 335,90 -0,70 (-0,03 %) Bitcoin EUR
56 680,93 -992,16 (-1,72 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:19AM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240712C00050000 | 2024-06-12 10:09AM EDT | 50.00 | 26.33 | 26.90 | 30.80 | 0.00 | - | - | 1 | 146.68% |
| UPRO240712C00062000 | 2024-06-10 1:30PM EDT | 62.00 | 11.56 | 14.80 | 18.70 | 0.00 | - | 1 | 2 | 82.52% |
| UPRO240712C00063000 | 2024-06-07 10:48AM EDT | 63.00 | 11.32 | 13.70 | 17.70 | 0.00 | - | 1 | 0 | 75.78% |
| UPRO240712C00064000 | 2024-06-14 10:46AM EDT | 64.00 | 11.43 | 12.70 | 16.70 | 0.00 | - | - | 1 | 71.39% |
| UPRO240712C00064500 | 2024-06-10 9:30AM EDT | 64.50 | 8.75 | 12.20 | 16.20 | 0.00 | - | - | 1 | 69.24% |
| UPRO240712C00065500 | 2024-06-21 10:25AM EDT | 65.50 | 12.10 | 11.70 | 15.50 | 0.00 | - | 1 | 1 | 79.59% |
| UPRO240712C00067000 | 2024-06-14 10:14AM EDT | 67.00 | 8.78 | 10.00 | 13.90 | 0.00 | - | 10 | 15 | 67.63% |
| UPRO240712C00068000 | 2024-06-14 10:11AM EDT | 68.00 | 8.15 | 9.10 | 13.00 | 0.00 | - | 1 | 1 | 66.02% |
| UPRO240712C00069000 | 2024-06-27 10:50AM EDT | 69.00 | 9.35 | 8.00 | 12.00 | 0.00 | - | 7 | 17 | 59.77% |
| UPRO240712C00070000 | 2024-06-26 2:57PM EDT | 70.00 | 7.67 | 7.60 | 11.30 | 0.00 | - | 2 | 39 | 66.50% |
| UPRO240712C00070500 | 2024-06-11 1:02PM EDT | 70.50 | 4.30 | 6.60 | 10.50 | 0.00 | - | - | 1 | 54.00% |
| UPRO240712C00071000 | 2024-06-05 1:57PM EDT | 71.00 | 4.00 | 6.60 | 10.10 | 0.00 | - | - | 1 | 58.94% |
| UPRO240712C00072000 | 2024-06-28 9:54AM EDT | 72.00 | 7.00 | 5.80 | 9.00 | +0.16 | +2.34% | 1 | 20 | 54.81% |
| UPRO240712C00073000 | 2024-06-25 10:11AM EDT | 73.00 | 4.60 | 5.30 | 8.20 | 0.00 | - | 1 | 6 | 56.57% |
| UPRO240712C00073500 | 2024-06-17 12:44PM EDT | 73.50 | 5.02 | 4.80 | 7.60 | 0.00 | - | 1 | 5 | 52.73% |
| UPRO240712C00074000 | 2024-06-07 12:55PM EDT | 74.00 | 2.69 | 3.90 | 7.40 | 0.00 | - | 1 | 0 | 80.35% |
| UPRO240712C00074500 | 2024-06-27 12:03PM EDT | 74.50 | 4.00 | 4.00 | 6.60 | 0.00 | - | 1 | 2 | 71.78% |
| UPRO240712C00075000 | 2024-06-28 10:22AM EDT | 75.00 | 4.60 | 4.00 | 4.80 | +0.70 | +17.95% | 1 | 4 | 45.75% |
| UPRO240712C00075500 | 2024-06-27 2:00PM EDT | 75.50 | 3.30 | 4.00 | 4.10 | 0.00 | - | 1 | 12 | 39.16% |
| UPRO240712C00076000 | 2024-06-27 1:58PM EDT | 76.00 | 3.10 | 3.60 | 3.90 | 0.00 | - | 1 | 12 | 41.28% |
| UPRO240712C00077000 | 2024-06-27 2:02PM EDT | 77.00 | 2.25 | 2.70 | 2.85 | 0.00 | - | 2 | 27 | 33.84% |
| UPRO240712C00078000 | 2024-06-28 9:59AM EDT | 78.00 | 2.25 | 2.15 | 2.30 | +0.25 | +12.50% | 30 | 25 | 33.79% |
| UPRO240712C00078500 | 2024-06-27 1:10PM EDT | 78.50 | 2.00 | 1.85 | 2.00 | +0.35 | +21.21% | 1 | 15 | 32.94% |
| UPRO240712C00080000 | 2024-06-28 10:46AM EDT | 80.00 | 1.50 | 1.25 | 1.30 | +0.44 | +41.51% | 2 | 37 | 31.71% |
| UPRO240712C00081000 | 2024-06-27 10:02AM EDT | 81.00 | 0.80 | 0.80 | 0.85 | 0.00 | - | 9 | 15 | 29.44% |
| UPRO240712C00081500 | 2024-06-28 9:54AM EDT | 81.50 | 0.72 | 0.65 | 0.75 | +0.17 | +30.91% | 4 | 43 | 30.03% |
| UPRO240712C00082000 | 2024-06-25 9:55AM EDT | 82.00 | 0.49 | 0.50 | 0.60 | 0.00 | - | 3 | 8 | 29.30% |
| UPRO240712C00085000 | 2024-06-26 1:48PM EDT | 85.00 | 0.15 | 0.15 | 0.15 | 0.00 | - | 1 | 10 | 27.83% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240712P00045000 | 2024-05-31 3:22PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 162.89% |
| UPRO240712P00050000 | 2024-06-13 2:34PM EDT | 50.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 136.13% |
| UPRO240712P00055000 | 2024-06-24 2:49PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 111.62% |
| UPRO240712P00060000 | 2024-06-27 9:38AM EDT | 60.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 20 | 90.04% |
| UPRO240712P00061000 | 2024-06-24 11:03AM EDT | 61.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 85.55% |
| UPRO240712P00062000 | 2024-06-25 11:32AM EDT | 62.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 81.15% |
| UPRO240712P00063000 | 2024-06-12 10:14AM EDT | 63.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 76.76% |
| UPRO240712P00064000 | 2024-06-25 12:42PM EDT | 64.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 72.36% |
| UPRO240712P00065000 | 2024-06-25 12:42PM EDT | 65.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 4 | 50.59% |
| UPRO240712P00065500 | 2024-06-14 3:53PM EDT | 65.50 | 0.44 | 0.05 | 0.75 | 0.00 | - | - | 40 | 65.82% |
| UPRO240712P00066000 | 2024-06-14 1:22PM EDT | 66.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| UPRO240712P00067000 | 2024-06-12 3:18PM EDT | 67.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 59.38% |
| UPRO240712P00067500 | 2024-06-13 9:59AM EDT | 67.50 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 57.28% |
| UPRO240712P00068000 | 2024-06-11 9:41AM EDT | 68.00 | 1.30 | 0.15 | 0.75 | 0.00 | - | 10 | 23 | 56.93% |
| UPRO240712P00068500 | 2024-06-25 10:51AM EDT | 68.50 | 0.35 | 0.10 | 0.75 | 0.00 | - | 2 | 32 | 53.91% |
| UPRO240712P00069000 | 2024-06-26 11:20AM EDT | 69.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 4 | 23 | 47.07% |
| UPRO240712P00069500 | 2024-06-27 3:31PM EDT | 69.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 10 | 15 | 45.02% |
| UPRO240712P00070000 | 2024-06-27 10:06AM EDT | 70.00 | 0.31 | 0.15 | 0.40 | 0.00 | - | 2 | 46 | 46.58% |
| UPRO240712P00070500 | 2024-06-17 10:26AM EDT | 70.50 | 0.85 | 0.05 | 0.35 | 0.00 | - | - | 1 | 42.73% |
| UPRO240712P00071000 | 2024-06-25 10:23AM EDT | 71.00 | 0.55 | 0.10 | 0.45 | 0.00 | - | 1 | 9 | 43.80% |
| UPRO240712P00071500 | 2024-06-17 10:29AM EDT | 71.50 | 1.05 | 0.25 | 0.35 | 0.00 | - | - | 1 | 38.48% |
| UPRO240712P00072000 | 2024-06-27 9:51AM EDT | 72.00 | 0.45 | 0.30 | 0.35 | 0.00 | - | 18 | 45 | 36.38% |
| UPRO240712P00072500 | 2024-06-27 1:15PM EDT | 72.50 | 0.50 | 0.30 | 0.40 | 0.00 | - | 2 | 13 | 35.74% |
| UPRO240712P00073000 | 2024-06-27 3:41PM EDT | 73.00 | 0.56 | 0.35 | 0.45 | 0.00 | - | 2 | 27 | 34.86% |
| UPRO240712P00073500 | 2024-06-26 9:30AM EDT | 73.50 | 0.85 | 0.40 | 0.50 | 0.00 | - | 1 | 14 | 33.89% |
| UPRO240712P00074000 | 2024-06-26 10:01AM EDT | 74.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 1 | 27 | 32.72% |
| UPRO240712P00074500 | 2024-06-20 10:27AM EDT | 74.50 | 1.05 | 0.55 | 0.65 | 0.00 | - | - | 2 | 32.52% |
| UPRO240712P00075000 | 2024-06-27 3:37PM EDT | 75.00 | 0.75 | 0.65 | 0.75 | -0.22 | -22.68% | 1 | 36 | 32.01% |
| UPRO240712P00075500 | 2024-06-27 11:12AM EDT | 75.50 | 1.15 | 0.80 | 0.90 | 0.00 | - | 22 | 38 | 32.18% |
| UPRO240712P00076000 | 2024-06-28 9:48AM EDT | 76.00 | 1.00 | 0.85 | 0.95 | -0.74 | -42.53% | 1 | 14 | 30.27% |
| UPRO240712P00077000 | 2024-06-27 2:44PM EDT | 77.00 | 1.25 | 1.20 | 1.25 | -0.58 | -31.69% | 1 | 10 | 29.22% |
| UPRO240712P00078000 | 2024-06-28 10:35AM EDT | 78.00 | 1.33 | 1.55 | 1.75 | -1.33 | -50.00% | 10 | 15 | 30.15% |
| UPRO240712P00078500 | 2024-06-24 9:35AM EDT | 78.50 | 2.95 | 1.80 | 1.95 | 0.00 | - | 1 | 4 | 29.32% |
| UPRO240712P00080000 | 2024-06-17 3:47PM EDT | 80.00 | 2.14 | 2.65 | 2.75 | -1.35 | -38.68% | 1 | 1 | 27.91% |
