La bourse est fermée
Dow Jones
39 277,68 +108,16 (+0,28 %) Nasdaq
17 999,44 +120,14 (+0,67 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0743 +0,0001 (+0,01 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 954,00 -1 129,34 (-1,91 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:39PM EDT. Marché ouvert.
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240816C00065000 | 2024-06-28 3:14PM EDT | 65.00 | 13.38 | 12.20 | 16.30 | 0.00 | - | 1 | 1 | 50.29% |
| UPRO240816C00069000 | 2024-06-28 1:55PM EDT | 69.00 | 10.37 | 8.60 | 12.40 | 0.00 | - | 2 | 3 | 65.25% |
| UPRO240816C00071000 | 2024-06-20 1:38PM EDT | 71.00 | 8.18 | 7.90 | 9.70 | 0.00 | - | - | 1 | 50.15% |
| UPRO240816C00072000 | 2024-07-01 11:40AM EDT | 72.00 | 7.00 | 7.90 | 8.20 | 0.00 | - | 9 | 101 | 41.09% |
| UPRO240816C00073000 | 2024-07-01 11:53AM EDT | 73.00 | 6.29 | 7.10 | 7.40 | 0.00 | - | 35 | 50 | 39.77% |
| UPRO240816C00074000 | 2024-07-02 1:20PM EDT | 74.00 | 6.20 | 6.30 | 6.60 | +1.00 | +19.23% | 6 | 129 | 38.22% |
| UPRO240816C00075000 | 2024-07-02 1:48PM EDT | 75.00 | 5.50 | 5.60 | 5.80 | +0.30 | +5.77% | 22 | 105 | 36.43% |
| UPRO240816C00076000 | 2024-07-02 12:01PM EDT | 76.00 | 4.40 | 4.90 | 5.10 | +0.20 | +4.76% | 6 | 34 | 35.35% |
| UPRO240816C00077000 | 2024-07-02 10:31AM EDT | 77.00 | 3.80 | 4.20 | 4.40 | +0.20 | +5.56% | 2 | 31 | 33.95% |
| UPRO240816C00078000 | 2024-07-02 11:55AM EDT | 78.00 | 3.41 | 3.60 | 3.80 | +0.11 | +3.33% | 1 | 27 | 33.12% |
| UPRO240816C00079000 | 2024-07-02 2:15PM EDT | 79.00 | 3.16 | 3.10 | 3.20 | +0.66 | +26.40% | 1 | 8 | 31.91% |
| UPRO240816C00080000 | 2024-07-01 3:25PM EDT | 80.00 | 2.17 | 2.55 | 2.70 | 0.00 | - | 5 | 52 | 31.21% |
| UPRO240816C00081000 | 2024-07-02 10:32AM EDT | 81.00 | 1.90 | 2.10 | 2.25 | +0.17 | +9.83% | 1 | 2 | 30.55% |
| UPRO240816C00082000 | 2024-06-28 9:53AM EDT | 82.00 | 2.25 | 1.70 | 1.85 | 0.00 | - | 10 | 21 | 29.92% |
| UPRO240816C00083000 | 2024-07-02 10:40AM EDT | 83.00 | 1.25 | 1.40 | 1.50 | -0.83 | -39.90% | 6 | 20 | 29.32% |
| UPRO240816C00084000 | 2024-06-25 2:10PM EDT | 84.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 2 | 3 | 28.78% |
| UPRO240816C00085000 | 2024-07-02 10:24AM EDT | 85.00 | 0.75 | 0.90 | 0.95 | +0.03 | +4.17% | 5 | 26 | 28.32% |
| UPRO240816C00086000 | 2024-06-20 12:25PM EDT | 86.00 | 1.09 | 0.65 | 0.75 | 0.00 | - | - | 2 | 28.00% |
| UPRO240816C00087000 | 2024-07-01 11:12AM EDT | 87.00 | 0.53 | 0.50 | 0.60 | 0.00 | - | 2 | 42 | 27.93% |
| UPRO240816C00090000 | 2024-06-28 10:05AM EDT | 90.00 | 0.45 | 0.15 | 1.50 | 0.00 | - | 4 | 25 | 46.12% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240816P00050000 | 2024-06-27 10:21AM EDT | 50.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 16 | 78.71% |
| UPRO240816P00055000 | 2024-06-25 1:35PM EDT | 55.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 42 | 64.55% |
| UPRO240816P00060000 | 2024-06-27 3:37PM EDT | 60.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | - | 6 | 50.54% |
| UPRO240816P00065000 | 2024-07-02 10:46AM EDT | 65.00 | 0.65 | 0.55 | 0.70 | -0.12 | -15.58% | 6 | 37 | 45.24% |
| UPRO240816P00066000 | 2024-07-01 11:27AM EDT | 66.00 | 0.89 | 0.60 | 0.70 | 0.00 | - | 2 | 9 | 42.51% |
| UPRO240816P00067000 | 2024-07-02 11:39AM EDT | 67.00 | 0.77 | 0.70 | 0.80 | -0.28 | -26.67% | 1 | 7 | 41.55% |
| UPRO240816P00068000 | 2024-07-01 3:14PM EDT | 68.00 | 0.97 | 0.75 | 0.90 | 0.00 | - | 21 | 30 | 40.36% |
| UPRO240816P00069000 | 2024-07-01 2:12PM EDT | 69.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 2 | 2 | 38.99% |
| UPRO240816P00070000 | 2024-07-02 10:41AM EDT | 70.00 | 1.22 | 1.00 | 1.10 | -0.23 | -15.86% | 6 | 6 | 37.45% |
| UPRO240816P00071000 | 2024-06-27 3:17PM EDT | 71.00 | 1.55 | 1.15 | 1.25 | 0.00 | - | - | 5 | 36.38% |
| UPRO240816P00072000 | 2024-07-01 12:05PM EDT | 72.00 | 1.83 | 1.30 | 1.40 | 0.00 | - | 1 | 6 | 35.06% |
| UPRO240816P00073000 | 2024-06-28 3:33PM EDT | 73.00 | 2.21 | 1.50 | 1.60 | 0.00 | - | 2 | 5 | 34.06% |
| UPRO240816P00074000 | 2024-07-01 1:24PM EDT | 74.00 | 2.23 | 1.70 | 1.85 | 0.00 | - | 1 | 7 | 33.30% |
| UPRO240816P00075000 | 2024-07-02 12:46PM EDT | 75.00 | 2.25 | 1.40 | 2.10 | -0.28 | -11.07% | 10 | 44 | 32.23% |
| UPRO240816P00076000 | 2024-07-02 1:03PM EDT | 76.00 | 2.50 | 2.05 | 2.35 | +0.15 | +6.38% | 3 | 2 | 30.81% |
| UPRO240816P00077000 | 2024-07-02 10:43AM EDT | 77.00 | 3.10 | 2.60 | 2.70 | +0.04 | +1.31% | 151 | 216 | 30.01% |
| UPRO240816P00078000 | 2024-07-02 2:15PM EDT | 78.00 | 3.00 | 2.90 | 3.10 | -1.10 | -26.83% | 107 | 10 | 29.24% |
| UPRO240816P00079000 | 2024-07-02 1:42PM EDT | 79.00 | 3.60 | 3.40 | 3.50 | -1.10 | -23.40% | 1 | 64 | 28.05% |
| UPRO240816P00080000 | 2024-07-01 10:41AM EDT | 80.00 | 5.40 | 3.60 | 4.00 | 0.00 | - | 22 | 104 | 27.30% |
| UPRO240816P00081000 | 2024-07-02 1:21PM EDT | 81.00 | 4.70 | 4.40 | 4.60 | -0.50 | -9.62% | 16 | 21 | 26.99% |
| UPRO240816P00082000 | 2024-06-28 3:45PM EDT | 82.00 | 6.20 | 3.70 | 6.30 | 0.00 | - | 23 | 13 | 36.80% |
| UPRO240816P00083000 | 2024-06-28 10:32AM EDT | 83.00 | 5.40 | 4.00 | 7.10 | 0.00 | - | 1 | 1 | 37.96% |
| UPRO240816P00085000 | 2024-06-24 12:39PM EDT | 85.00 | 8.03 | 6.60 | 8.80 | 0.00 | - | - | 20 | 40.60% |
