La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 147,32 -16,74 (-0,04 %) EUR/USD
1,0719 +0,0010 (+0,10 %) Gold future
2 340,70 +4,10 (+0,18 %) Bitcoin EUR
56 678,68 -913,82 (-1,59 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:19PM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240726C00055000 | 2024-06-18 1:09PM EDT | 55.00 | 23.37 | 21.70 | 25.60 | 0.00 | - | - | 1 | 97.66% |
| UPRO240726C00060000 | 2024-06-17 3:46PM EDT | 60.00 | 18.45 | 16.60 | 20.70 | 0.00 | - | - | 1 | 78.37% |
| UPRO240726C00061000 | 2024-06-28 11:29AM EDT | 61.00 | 18.09 | 16.10 | 19.70 | +2.91 | +19.17% | 18 | 20 | 80.66% |
| UPRO240726C00062000 | 2024-06-17 3:48PM EDT | 62.00 | 16.78 | 14.80 | 18.80 | 0.00 | - | - | 1 | 74.51% |
| UPRO240726C00065000 | 2024-06-18 3:21PM EDT | 65.00 | 13.90 | 11.90 | 15.90 | 0.00 | - | 4 | 3 | 65.23% |
| UPRO240726C00067000 | 2024-06-10 11:40AM EDT | 67.00 | 13.45 | 10.00 | 14.00 | +6.02 | +81.02% | 10 | 10 | 59.50% |
| UPRO240726C00068000 | 2024-06-14 3:22PM EDT | 68.00 | 9.23 | 9.10 | 13.00 | 0.00 | - | 20 | 12 | 56.49% |
| UPRO240726C00068500 | 2024-06-14 10:11AM EDT | 68.50 | 8.15 | 8.60 | 12.60 | 0.00 | - | - | 1 | 55.42% |
| UPRO240726C00069000 | 2024-06-14 3:17PM EDT | 69.00 | 8.32 | 8.10 | 12.10 | 0.00 | - | 45 | 25 | 53.44% |
| UPRO240726C00070000 | 2024-06-28 11:39AM EDT | 70.00 | 9.25 | 8.10 | 11.20 | +0.20 | +2.21% | 5 | 6 | 57.96% |
| UPRO240726C00072000 | 2024-06-17 2:40PM EDT | 72.00 | 7.30 | 5.50 | 9.40 | 0.00 | - | 3 | 7 | 72.51% |
| UPRO240726C00072500 | 2024-06-17 2:03PM EDT | 72.50 | 7.05 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 71.24% |
| UPRO240726C00073000 | 2024-06-13 12:15PM EDT | 73.00 | 4.75 | 5.50 | 8.40 | 0.00 | - | 1 | 0 | 67.46% |
| UPRO240726C00074000 | 2024-06-17 3:17PM EDT | 74.00 | 6.20 | 5.60 | 6.20 | 0.00 | - | 2 | 0 | 47.44% |
| UPRO240726C00075000 | 2024-06-28 9:51AM EDT | 75.00 | 6.20 | 4.90 | 5.50 | +1.61 | +35.08% | 10 | 7 | 46.24% |
| UPRO240726C00076000 | 2024-06-28 10:56AM EDT | 76.00 | 4.78 | 3.30 | 4.50 | +0.88 | +22.56% | 1 | 26 | 41.09% |
| UPRO240726C00077000 | 2024-06-26 11:09AM EDT | 77.00 | 2.90 | 3.50 | 3.70 | 0.00 | - | 12 | 13 | 38.01% |
| UPRO240726C00077500 | 2024-06-27 12:19PM EDT | 77.50 | 3.90 | 3.20 | 4.50 | +0.94 | +31.76% | 5 | 11 | 50.07% |
| UPRO240726C00078000 | 2024-06-28 10:18AM EDT | 78.00 | 3.50 | 2.90 | 3.10 | +0.67 | +23.67% | 8 | 32 | 36.77% |
| UPRO240726C00078500 | 2024-06-27 10:59AM EDT | 78.50 | 2.47 | 2.60 | 2.80 | 0.00 | - | 5 | 20 | 35.94% |
| UPRO240726C00080000 | 2024-06-28 10:53AM EDT | 80.00 | 2.37 | 1.85 | 2.05 | +0.62 | +35.43% | 12 | 44 | 34.28% |
| UPRO240726C00081000 | 2024-06-25 11:53AM EDT | 81.00 | 1.34 | 1.45 | 2.15 | 0.00 | - | 5 | 16 | 39.65% |
| UPRO240726C00082000 | 2024-06-25 12:13PM EDT | 82.00 | 1.03 | 1.10 | 1.40 | 0.00 | - | 7 | 4 | 34.13% |
| UPRO240726C00083500 | 2024-06-20 12:28PM EDT | 83.50 | 1.17 | 0.70 | 1.20 | 0.00 | - | - | 7 | 36.50% |
| UPRO240726C00085000 | 2024-06-26 10:13AM EDT | 85.00 | 0.35 | 0.40 | 0.65 | 0.00 | - | 7 | 16 | 32.42% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240726P00050000 | 2024-06-10 10:59AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 8 | 96.78% |
| UPRO240726P00055000 | 2024-06-10 12:49PM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 55 | 56 | 79.00% |
| UPRO240726P00060000 | 2024-06-11 10:18AM EDT | 60.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 63.48% |
| UPRO240726P00061000 | 2024-06-11 10:19AM EDT | 61.00 | 0.68 | 0.05 | 0.75 | 0.00 | - | - | 4 | 60.25% |
| UPRO240726P00062000 | 2024-06-10 12:02PM EDT | 62.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 2 | 57.03% |
| UPRO240726P00063000 | 2024-06-14 10:01AM EDT | 63.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | - | 2 | 53.86% |
| UPRO240726P00064000 | 2024-06-14 10:00AM EDT | 64.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | - | 2 | 51.47% |
| UPRO240726P00065000 | 2024-06-11 11:15AM EDT | 65.00 | 1.05 | 0.10 | 0.75 | 0.00 | - | - | 1 | 56.79% |
| UPRO240726P00066000 | 2024-06-24 9:30AM EDT | 66.00 | 0.37 | 0.20 | 0.50 | -0.43 | -34.96% | 7 | 13 | 47.22% |
| UPRO240726P00067000 | 2024-06-26 9:30AM EDT | 67.00 | 0.58 | 0.15 | 0.70 | 0.00 | - | 10 | 31 | 48.73% |
| UPRO240726P00068000 | 2024-06-21 2:56PM EDT | 68.00 | 0.35 | 0.25 | 0.50 | -0.41 | -53.95% | 1 | 13 | 40.77% |
| UPRO240726P00068500 | 2024-06-28 11:40AM EDT | 68.50 | 0.46 | 0.40 | 0.55 | -0.09 | -16.36% | 20 | 4 | 40.28% |
| UPRO240726P00069000 | 2024-06-14 3:19PM EDT | 69.00 | 1.13 | 0.45 | 0.60 | 0.00 | - | 15 | 17 | 39.75% |
| UPRO240726P00069500 | 2024-06-26 2:49PM EDT | 69.50 | 0.75 | 0.45 | 0.65 | 0.00 | - | 4 | 38 | 39.11% |
| UPRO240726P00070000 | 2024-06-27 1:18PM EDT | 70.00 | 0.73 | 0.55 | 0.65 | 0.00 | - | 2 | 23 | 37.40% |
| UPRO240726P00070500 | 2024-06-26 3:19PM EDT | 70.50 | 0.95 | 0.60 | 0.70 | 0.00 | - | 90 | 36 | 36.62% |
| UPRO240726P00071000 | 2024-06-28 10:48AM EDT | 71.00 | 0.62 | 0.65 | 0.75 | -0.41 | -39.81% | 2 | 7 | 35.79% |
| UPRO240726P00071500 | 2024-06-28 10:18AM EDT | 71.50 | 0.74 | 0.70 | 1.50 | -1.02 | -57.95% | 1 | 1 | 45.90% |
| UPRO240726P00072000 | 2024-06-26 3:57PM EDT | 72.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 2 | 5 | 34.72% |
| UPRO240726P00073000 | 2024-06-26 12:44PM EDT | 73.00 | 1.34 | 0.90 | 1.15 | 0.00 | - | 1 | 8 | 34.67% |
| UPRO240726P00073500 | 2024-06-28 11:07AM EDT | 73.50 | 1.05 | 1.00 | 1.15 | -0.36 | -25.53% | 4 | 10 | 32.67% |
| UPRO240726P00074000 | 2024-06-20 12:30PM EDT | 74.00 | 1.85 | 1.10 | 1.30 | 0.00 | - | - | 1 | 32.67% |
| UPRO240726P00075000 | 2024-06-28 10:34AM EDT | 75.00 | 1.20 | 1.35 | 1.45 | -0.35 | -22.58% | 13 | 15 | 30.30% |
| UPRO240726P00075500 | 2024-06-26 3:57PM EDT | 75.50 | 1.81 | 1.45 | 1.55 | 0.00 | - | 1 | 27 | 29.27% |
| UPRO240726P00076000 | 2024-06-28 10:05AM EDT | 76.00 | 1.49 | 1.60 | 2.85 | -0.81 | -35.22% | 2 | 6 | 42.41% |
| UPRO240726P00077000 | 2024-06-26 10:13AM EDT | 77.00 | 2.71 | 1.90 | 2.05 | 0.00 | - | 10 | 14 | 27.71% |
| UPRO240726P00077500 | 2024-06-27 2:18PM EDT | 77.50 | 2.73 | 2.10 | 2.25 | 0.00 | - | 1 | 5 | 27.25% |
| UPRO240726P00078000 | 2024-06-28 10:46AM EDT | 78.00 | 2.08 | 2.30 | 2.45 | -1.12 | -35.00% | 2 | 112 | 26.59% |
| UPRO240726P00078500 | 2024-06-28 10:54AM EDT | 78.50 | 2.35 | 2.45 | 2.75 | -1.25 | -34.72% | 2 | 4 | 26.88% |
