La bourse est fermée
Dow Jones
39 274,26 +104,74 (+0,27 %) Nasdaq
17 999,31 +120,01 (+0,67 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0742 0,0000 (-0,00 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 972,41 -1 109,11 (-1,88 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:41PM EDT. Marché ouvert.
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240802C00055000 | 2024-06-20 10:24AM EDT | 55.00 | 24.05 | 21.50 | 25.50 | 0.00 | - | - | 1 | 70.12% |
| UPRO240802C00066000 | 2024-06-21 10:25AM EDT | 66.00 | 12.25 | 10.90 | 14.70 | 0.00 | - | 1 | 1 | 81.57% |
| UPRO240802C00068000 | 2024-06-17 2:41PM EDT | 68.00 | 11.50 | 9.10 | 12.70 | 0.00 | - | - | 3 | 73.10% |
| UPRO240802C00071500 | 2024-06-21 10:10AM EDT | 71.50 | 7.50 | 6.10 | 9.50 | 0.00 | - | 1 | 1 | 62.04% |
| UPRO240802C00072500 | 2024-06-17 11:03AM EDT | 72.50 | 5.95 | 6.80 | 7.30 | 0.00 | - | - | 1 | 42.09% |
| UPRO240802C00074000 | 2024-06-28 9:39AM EDT | 74.00 | 6.25 | 5.50 | 6.30 | 0.00 | - | 10 | 10 | 42.33% |
| UPRO240802C00075000 | 2024-07-02 2:13PM EDT | 75.00 | 5.00 | 5.00 | 5.20 | -0.54 | -9.75% | 1 | 6 | 36.77% |
| UPRO240802C00076000 | 2024-06-28 12:38PM EDT | 76.00 | 4.30 | 4.00 | 4.70 | 0.00 | - | 5 | 6 | 37.99% |
| UPRO240802C00077000 | 2024-06-28 3:55PM EDT | 77.00 | 3.25 | 3.60 | 3.80 | 0.00 | - | 5 | 7 | 34.20% |
| UPRO240802C00077500 | 2024-06-28 2:37PM EDT | 77.50 | 2.87 | 3.20 | 4.20 | -1.23 | -30.00% | 1 | 8 | 41.48% |
| UPRO240802C00078000 | 2024-07-01 12:15PM EDT | 78.00 | 2.65 | 2.95 | 3.60 | 0.00 | - | 1 | 5 | 37.65% |
| UPRO240802C00078500 | 2024-06-28 10:45AM EDT | 78.50 | 3.70 | 2.65 | 2.90 | 0.00 | - | 5 | 6 | 32.67% |
| UPRO240802C00079000 | 2024-06-26 3:31PM EDT | 79.00 | 2.45 | 2.35 | 2.75 | 0.00 | - | 13 | 11 | 33.50% |
| UPRO240802C00079500 | 2024-06-27 9:50AM EDT | 79.50 | 2.05 | 2.10 | 2.80 | 0.00 | - | 1 | 2 | 36.38% |
| UPRO240802C00080000 | 2024-06-28 10:54AM EDT | 80.00 | 2.65 | 1.90 | 2.15 | 0.00 | - | 78 | 83 | 31.49% |
| UPRO240802C00081000 | 2024-06-20 1:36PM EDT | 81.00 | 2.10 | 1.45 | 1.95 | 0.00 | - | - | 10 | 33.35% |
| UPRO240802C00082000 | 2024-06-27 9:57AM EDT | 82.00 | 1.36 | 1.10 | 1.40 | 0.00 | - | 1 | 12 | 30.62% |
| UPRO240802C00083000 | 2024-07-02 2:26PM EDT | 83.00 | 0.92 | 0.85 | 1.00 | -0.08 | -7.41% | 1 | 10 | 28.86% |
| UPRO240802C00084000 | 2024-07-02 12:59PM EDT | 84.00 | 0.59 | 0.60 | 1.45 | +0.04 | +7.27% | 1 | 10 | 37.82% |
| UPRO240802C00085000 | 2024-07-02 11:22AM EDT | 85.00 | 0.37 | 0.30 | 0.55 | -0.08 | -17.78% | 1 | 7 | 27.74% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240802P00055000 | 2024-06-24 3:31PM EDT | 55.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | - | 8 | 88.33% |
| UPRO240802P00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.36 | 0.00 | 1.45 | 0.00 | - | 3 | 15 | 71.53% |
| UPRO240802P00065000 | 2024-07-01 3:42PM EDT | 65.00 | 0.42 | 0.15 | 1.40 | 0.00 | - | 16 | 30 | 55.91% |
| UPRO240802P00066000 | 2024-06-27 10:08AM EDT | 66.00 | 0.55 | 0.20 | 0.50 | 0.00 | - | 2 | 6 | 46.14% |
| UPRO240802P00067000 | 2024-06-28 3:31PM EDT | 67.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 1 | 8 | 46.58% |
| UPRO240802P00068000 | 2024-06-20 12:53PM EDT | 68.00 | 0.98 | 0.25 | 0.65 | 0.00 | - | - | 6 | 43.36% |
| UPRO240802P00069000 | 2024-06-21 3:32PM EDT | 69.00 | 1.10 | 0.40 | 0.75 | 0.00 | - | 2 | 10 | 42.14% |
| UPRO240802P00070000 | 2024-07-01 3:42PM EDT | 70.00 | 0.87 | 0.50 | 0.75 | 0.00 | - | 12 | 21 | 38.82% |
| UPRO240802P00070500 | 2024-06-28 12:41PM EDT | 70.50 | 0.99 | 0.60 | 0.80 | 0.00 | - | 1 | 1 | 38.04% |
| UPRO240802P00071000 | 2024-07-02 9:30AM EDT | 71.00 | 1.10 | 0.70 | 0.85 | -0.20 | -15.38% | 1 | 6 | 37.21% |
| UPRO240802P00071500 | 2024-07-02 12:27PM EDT | 71.50 | 0.97 | 0.70 | 0.90 | -0.06 | -5.83% | 1 | 1 | 36.28% |
| UPRO240802P00072000 | 2024-07-01 12:28PM EDT | 72.00 | 1.23 | 0.85 | 0.95 | 0.00 | - | 1 | 22 | 35.33% |
| UPRO240802P00072500 | 2024-06-13 10:35AM EDT | 72.50 | 2.20 | 0.70 | 1.05 | 0.00 | - | 1 | 1 | 35.03% |
| UPRO240802P00073000 | 2024-07-02 12:35PM EDT | 73.00 | 1.25 | 1.00 | 1.10 | -0.27 | -17.76% | 2 | 5 | 33.94% |
| UPRO240802P00074000 | 2024-06-28 1:33PM EDT | 74.00 | 1.65 | 1.20 | 1.35 | 0.00 | - | 1 | 12 | 33.50% |
| UPRO240802P00075000 | 2024-07-02 10:41AM EDT | 75.00 | 1.79 | 1.35 | 1.55 | -0.27 | -13.11% | 1 | 14 | 31.93% |
| UPRO240802P00075500 | 2024-06-28 10:19AM EDT | 75.50 | 1.71 | 1.55 | 1.65 | 0.00 | - | 1 | 5 | 31.01% |
| UPRO240802P00076000 | 2024-07-01 10:13AM EDT | 76.00 | 2.73 | 1.70 | 1.85 | 0.00 | - | 2 | 16 | 31.13% |
| UPRO240802P00076500 | 2024-06-24 2:25PM EDT | 76.50 | 3.07 | 1.85 | 2.00 | 0.00 | - | - | 1 | 30.52% |
| UPRO240802P00077000 | 2024-07-01 2:03PM EDT | 77.00 | 2.90 | 1.95 | 2.15 | 0.00 | - | 2 | 64 | 29.79% |
| UPRO240802P00077500 | 2024-06-21 3:37PM EDT | 77.50 | 3.50 | 2.20 | 2.30 | 0.00 | - | 5 | 5 | 28.91% |
| UPRO240802P00078000 | 2024-07-02 11:54AM EDT | 78.00 | 2.77 | 2.35 | 2.55 | -0.33 | -10.65% | 1 | 9 | 28.98% |
| UPRO240802P00078500 | 2024-06-27 3:55PM EDT | 78.50 | 3.00 | 2.60 | 2.75 | 0.00 | - | 3 | 3 | 28.35% |
| UPRO240802P00079000 | 2024-06-26 3:43PM EDT | 79.00 | 3.88 | 2.80 | 3.00 | 0.00 | - | 7 | 5 | 28.10% |
| UPRO240802P00081000 | 2024-06-26 3:43PM EDT | 81.00 | 5.06 | 2.50 | 6.00 | 0.00 | - | - | 4 | 47.80% |
