La bourse est fermée
CAC 40
7 464,59 -66,13 (-0,88 %) Euro Stoxx 50
4 888,61 -13,99 (-0,29 %) Dow Jones
39 283,58 +119,52 (+0,31 %) EUR/USD
1,0719 +0,0010 (+0,10 %) Gold future
2 338,30 +1,70 (+0,07 %) Bitcoin EUR
56 804,62 -695,59 (-1,21 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:42AM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240719C00040000 | 2024-06-12 9:37AM EDT | 40.00 | 35.44 | 36.50 | 40.50 | 0.00 | - | 1 | 4 | 104.69% |
| UPRO240719C00055000 | 2024-06-17 12:38PM EDT | 55.00 | 22.35 | 21.70 | 25.60 | 0.00 | - | - | 1 | 79.30% |
| UPRO240719C00057000 | 2024-06-14 10:28AM EDT | 57.00 | 18.48 | 19.60 | 23.60 | 0.00 | - | - | 1 | 68.16% |
| UPRO240719C00058000 | 2024-06-07 2:51PM EDT | 58.00 | 16.15 | 18.80 | 22.60 | 0.00 | - | 1 | 13 | 72.46% |
| UPRO240719C00059000 | 2024-06-21 11:58AM EDT | 59.00 | 18.99 | 17.70 | 21.60 | 0.00 | - | 1 | 1 | 65.72% |
| UPRO240719C00060000 | 2024-06-24 10:26AM EDT | 60.00 | 18.31 | 16.60 | 20.60 | 0.00 | - | 7 | 51 | 58.59% |
| UPRO240719C00061000 | 2024-06-27 9:49AM EDT | 61.00 | 17.20 | 15.70 | 19.70 | 0.00 | - | 10 | 12 | 62.31% |
| UPRO240719C00062000 | 2024-06-26 10:06AM EDT | 62.00 | 15.37 | 14.70 | 18.70 | 0.00 | - | 1 | 39 | 58.98% |
| UPRO240719C00063000 | 2024-06-05 1:38PM EDT | 63.00 | 10.50 | 13.80 | 17.70 | 0.00 | - | 8 | 7 | 58.20% |
| UPRO240719C00064000 | 2024-06-14 2:47PM EDT | 64.00 | 12.30 | 12.70 | 16.70 | 0.00 | - | 1 | 16 | 52.44% |
| UPRO240719C00065000 | 2024-06-25 10:17AM EDT | 65.00 | 11.78 | 11.70 | 15.70 | 0.00 | - | 1 | 24 | 99.98% |
| UPRO240719C00066000 | 2024-06-03 12:12PM EDT | 66.00 | 5.70 | 10.80 | 14.80 | 0.00 | - | 22 | 67 | 50.15% |
| UPRO240719C00067000 | 2024-06-28 9:48AM EDT | 67.00 | 12.40 | 9.90 | 13.80 | +1.25 | +11.21% | 10 | 213 | 91.80% |
| UPRO240719C00068000 | 2024-06-20 12:50PM EDT | 68.00 | 10.46 | 8.80 | 12.80 | 0.00 | - | 1 | 33 | 86.77% |
| UPRO240719C00069000 | 2024-06-21 3:18PM EDT | 69.00 | 9.10 | 8.20 | 11.80 | 0.00 | - | 2 | 221 | 81.74% |
| UPRO240719C00070000 | 2024-06-26 10:06AM EDT | 70.00 | 7.70 | 7.10 | 10.70 | 0.00 | - | 1 | 132 | 75.00% |
| UPRO240719C00071000 | 2024-06-25 9:54AM EDT | 71.00 | 6.58 | 7.10 | 9.60 | 0.00 | - | 1 | 62 | 68.36% |
| UPRO240719C00072000 | 2024-06-25 3:57PM EDT | 72.00 | 6.45 | 6.50 | 9.00 | 0.00 | - | 2 | 82 | 69.63% |
| UPRO240719C00073000 | 2024-06-28 9:48AM EDT | 73.00 | 6.65 | 5.60 | 8.10 | +0.85 | +14.66% | 10 | 93 | 65.87% |
| UPRO240719C00074000 | 2024-06-28 11:19AM EDT | 74.00 | 5.40 | 3.80 | 6.50 | +0.60 | +12.50% | 70 | 129 | 51.64% |
| UPRO240719C00075000 | 2024-06-28 11:22AM EDT | 75.00 | 4.70 | 4.50 | 4.70 | +0.40 | +9.30% | 165 | 238 | 34.57% |
| UPRO240719C00076000 | 2024-06-28 10:58AM EDT | 76.00 | 4.00 | 3.90 | 4.10 | +0.50 | +14.29% | 33 | 57 | 35.43% |
| UPRO240719C00077000 | 2024-06-28 10:42AM EDT | 77.00 | 3.60 | 3.20 | 3.40 | +0.81 | +29.03% | 12 | 134 | 34.06% |
| UPRO240719C00078000 | 2024-06-28 10:03AM EDT | 78.00 | 3.00 | 2.55 | 2.70 | +0.85 | +39.53% | 6 | 99 | 32.01% |
| UPRO240719C00079000 | 2024-06-28 10:31AM EDT | 79.00 | 2.50 | 1.90 | 2.05 | +0.60 | +31.58% | 20 | 152 | 29.83% |
| UPRO240719C00080000 | 2024-06-28 11:24AM EDT | 80.00 | 1.60 | 1.50 | 1.55 | +0.35 | +28.00% | 43 | 276 | 28.71% |
| UPRO240719C00085000 | 2024-06-28 10:13AM EDT | 85.00 | 0.39 | 0.25 | 0.30 | +0.14 | +56.00% | 1 | 57 | 26.95% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240719P00040000 | 2024-06-24 10:04AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 159.38% |
| UPRO240719P00045000 | 2024-06-18 12:49PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 134.96% |
| UPRO240719P00050000 | 2024-06-20 2:02PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 14 | 112.79% |
| UPRO240719P00055000 | 2024-06-04 3:35PM EDT | 55.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 7 | 42 | 75.20% |
| UPRO240719P00056000 | 2024-06-24 12:46PM EDT | 56.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 66.41% |
| UPRO240719P00057000 | 2024-06-25 1:58PM EDT | 57.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 13 | 68.56% |
| UPRO240719P00058000 | 2024-06-25 2:00PM EDT | 58.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 10 | 74 | 65.43% |
| UPRO240719P00059000 | 2024-06-21 1:52PM EDT | 59.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 11 | 62.31% |
| UPRO240719P00060000 | 2024-06-27 10:05AM EDT | 60.00 | 0.17 | 0.10 | 0.75 | 0.00 | - | 1 | 125 | 75.78% |
| UPRO240719P00061000 | 2024-06-13 12:21PM EDT | 61.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 25.00% |
| UPRO240719P00062000 | 2024-06-24 10:03AM EDT | 62.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 31 | 67.38% |
| UPRO240719P00063000 | 2024-06-28 10:02AM EDT | 63.00 | 0.14 | 0.10 | 0.20 | -0.23 | -62.16% | 1 | 17 | 51.66% |
| UPRO240719P00064000 | 2024-06-21 12:01PM EDT | 64.00 | 0.31 | 0.10 | 0.75 | 0.00 | - | 9 | 29 | 61.13% |
| UPRO240719P00065000 | 2024-06-26 10:38AM EDT | 65.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 1 | 87 | 58.35% |
| UPRO240719P00066000 | 2024-06-12 10:15AM EDT | 66.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 4 | 12 | 53.91% |
| UPRO240719P00067000 | 2024-06-26 11:54AM EDT | 67.00 | 0.38 | 0.10 | 0.35 | 0.00 | - | 1 | 152 | 47.85% |
| UPRO240719P00068000 | 2024-06-25 3:28PM EDT | 68.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 2 | 38 | 47.51% |
| UPRO240719P00069000 | 2024-06-27 11:19AM EDT | 69.00 | 0.43 | 0.15 | 0.50 | 0.00 | - | 4 | 120 | 45.31% |
| UPRO240719P00070000 | 2024-06-28 11:21AM EDT | 70.00 | 0.44 | 0.35 | 0.45 | -0.21 | -33.33% | 16 | 175 | 40.33% |
| UPRO240719P00071000 | 2024-06-28 10:48AM EDT | 71.00 | 0.43 | 0.40 | 0.50 | -0.17 | -28.33% | 2 | 71 | 37.94% |
| UPRO240719P00072000 | 2024-06-27 10:08AM EDT | 72.00 | 0.74 | 0.50 | 0.60 | 0.00 | - | 4 | 46 | 36.43% |
| UPRO240719P00073000 | 2024-06-28 10:02AM EDT | 73.00 | 0.66 | 0.65 | 0.75 | -0.19 | -22.35% | 3 | 140 | 35.50% |
| UPRO240719P00074000 | 2024-06-27 10:22AM EDT | 74.00 | 0.86 | 0.80 | 0.90 | -0.19 | -18.10% | 2 | 46 | 33.96% |
| UPRO240719P00075000 | 2024-06-27 11:47AM EDT | 75.00 | 1.41 | 1.05 | 1.15 | 0.00 | - | 4 | 192 | 33.50% |
| UPRO240719P00076000 | 2024-06-28 10:50AM EDT | 76.00 | 1.34 | 1.20 | 1.35 | -0.56 | -29.47% | 58 | 249 | 31.57% |
| UPRO240719P00077000 | 2024-06-28 10:46AM EDT | 77.00 | 1.40 | 1.60 | 1.65 | -0.60 | -30.00% | 4 | 102 | 30.42% |
| UPRO240719P00078000 | 2024-06-28 11:24AM EDT | 78.00 | 1.91 | 1.95 | 2.05 | -0.49 | -20.42% | 3 | 124 | 29.79% |
| UPRO240719P00079000 | 2024-06-28 10:10AM EDT | 79.00 | 1.99 | 2.35 | 2.45 | -0.86 | -30.18% | 1 | 34 | 28.27% |
| UPRO240719P00080000 | 2024-06-28 10:25AM EDT | 80.00 | 2.85 | 2.90 | 3.10 | -1.17 | -29.10% | 15 | 119 | 29.13% |
