La bourse ferme dans 4 h 33 min
CAC 40
8 133,70 +2,29 (+0,03 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0738 -0,0014 (-0,13 %) Gold future
2 317,80 -4,50 (-0,19 %) Bitcoin EUR
56 862,31 -1 298,36 (-2,23 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240920C00030000 | 2024-05-06 9:30AM EDT | 30.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPRO240920C00035000 | 2024-04-02 10:25AM EDT | 35.00 | 34.05 | 25.00 | 29.10 | 0.00 | - | - | 2 | 0.00% |
| UPRO240920C00040000 | 2024-05-06 9:47AM EDT | 40.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| UPRO240920C00042000 | 2024-04-15 11:23AM EDT | 42.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| UPRO240920C00043000 | 2024-03-11 9:48AM EDT | 43.00 | 25.10 | 23.80 | 27.90 | 0.00 | - | 1 | 1 | 73.19% |
| UPRO240920C00044000 | 2024-04-30 3:57PM EDT | 44.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240920C00045000 | 2024-04-19 12:29PM EDT | 45.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| UPRO240920C00046000 | 2024-04-26 10:06AM EDT | 46.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| UPRO240920C00047000 | 2024-04-26 10:21AM EDT | 47.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UPRO240920C00048000 | 2024-05-06 2:33PM EDT | 48.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| UPRO240920C00049000 | 2024-04-15 11:04AM EDT | 49.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPRO240920C00050000 | 2024-05-06 9:47AM EDT | 50.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO240920C00051000 | 2024-04-22 10:24AM EDT | 51.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPRO240920C00052000 | 2024-04-19 12:50PM EDT | 52.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO240920C00053000 | 2024-04-12 1:02PM EDT | 53.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.00% |
| UPRO240920C00054000 | 2024-04-18 12:34PM EDT | 54.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| UPRO240920C00055000 | 2024-05-07 12:14PM EDT | 55.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| UPRO240920C00056000 | 2024-04-23 10:40AM EDT | 56.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO240920C00057000 | 2024-04-18 2:57PM EDT | 57.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240920C00058000 | 2024-04-19 2:00PM EDT | 58.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240920C00059000 | 2024-05-07 2:09PM EDT | 59.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO240920C00060000 | 2024-05-06 9:41AM EDT | 60.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| UPRO240920C00061000 | 2024-05-07 10:35AM EDT | 61.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO240920C00062000 | 2024-05-08 3:43PM EDT | 62.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UPRO240920C00063000 | 2024-05-03 1:55PM EDT | 63.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| UPRO240920C00064000 | 2024-05-07 2:00PM EDT | 64.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO240920C00065000 | 2024-05-08 12:48PM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| UPRO240920C00066000 | 2024-05-08 12:13PM EDT | 66.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| UPRO240920C00070000 | 2024-05-08 3:34PM EDT | 70.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 565 | 1.56% |
| UPRO240920C00075000 | 2024-05-06 10:49AM EDT | 75.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 6.25% |
| UPRO240920C00080000 | 2024-05-07 3:51PM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| UPRO240920C00085000 | 2024-05-08 3:09PM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPRO240920C00090000 | 2024-05-07 1:23PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| UPRO240920C00095000 | 2024-04-30 1:39PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| UPRO240920C00105000 | 2024-03-28 12:53PM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 49.73% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240920P00030000 | 2024-05-06 3:09PM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| UPRO240920P00035000 | 2024-05-08 3:01PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPRO240920P00040000 | 2024-05-07 10:54AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| UPRO240920P00042000 | 2024-05-06 12:43PM EDT | 42.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| UPRO240920P00043000 | 2024-05-06 3:51PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UPRO240920P00044000 | 2024-05-06 10:42AM EDT | 44.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| UPRO240920P00045000 | 2024-05-08 12:29PM EDT | 45.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| UPRO240920P00046000 | 2024-05-03 10:17AM EDT | 46.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| UPRO240920P00047000 | 2024-05-06 2:30PM EDT | 47.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| UPRO240920P00048000 | 2024-05-03 10:15AM EDT | 48.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| UPRO240920P00049000 | 2024-05-03 10:42AM EDT | 49.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 400 | 404 | 12.50% |
| UPRO240920P00050000 | 2024-05-07 9:40AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 12.50% |
| UPRO240920P00051000 | 2024-04-29 1:07PM EDT | 51.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPRO240920P00052000 | 2024-04-23 1:33PM EDT | 52.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| UPRO240920P00053000 | 2024-04-23 12:52PM EDT | 53.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPRO240920P00054000 | 2024-05-06 1:46PM EDT | 54.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPRO240920P00055000 | 2024-05-06 3:59PM EDT | 55.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UPRO240920P00056000 | 2024-05-02 11:27AM EDT | 56.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPRO240920P00057000 | 2024-04-15 2:11PM EDT | 57.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| UPRO240920P00058000 | 2024-05-06 11:10AM EDT | 58.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPRO240920P00059000 | 2024-05-07 11:36AM EDT | 59.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UPRO240920P00060000 | 2024-05-08 12:15PM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 3.13% |
| UPRO240920P00061000 | 2024-05-06 10:54AM EDT | 61.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPRO240920P00062000 | 2024-05-07 10:51AM EDT | 62.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPRO240920P00063000 | 2024-05-08 12:48PM EDT | 63.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UPRO240920P00064000 | 2024-05-08 11:04AM EDT | 64.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UPRO240920P00065000 | 2024-05-08 2:23PM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| UPRO240920P00066000 | 2024-05-08 10:49AM EDT | 66.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.78% |
| UPRO240920P00070000 | 2024-05-07 1:23PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 26 | 138 | 0.00% |
| UPRO240920P00075000 | 2024-05-07 11:11AM EDT | 75.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240920P00080000 | 2024-04-24 10:10AM EDT | 80.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| UPRO240920P00085000 | 2024-03-19 1:45PM EDT | 85.00 | 18.20 | 22.00 | 26.50 | 0.00 | - | 4 | 4 | 72.89% |
