La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0784 +0,0032 (+0,30 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
58 194,57 +1 190,12 (+2,09 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO241220C00050000 | 2024-05-08 3:03PM EDT | 50.00 | 20.40 | 20.00 | 23.20 | 0.00 | - | 10 | 9 | 56.09% |
| UPRO241220C00051000 | 2024-05-06 12:39PM EDT | 51.00 | 18.85 | 19.20 | 21.30 | 0.00 | - | 2 | 3 | 51.38% |
| UPRO241220C00052000 | 2024-04-29 10:53AM EDT | 52.00 | 17.35 | 19.20 | 21.70 | 0.00 | - | 2 | 3 | 57.29% |
| UPRO241220C00053000 | 2024-04-30 10:54AM EDT | 53.00 | 16.20 | 18.50 | 19.70 | 0.00 | - | - | 0 | 52.71% |
| UPRO241220C00055000 | 2024-04-19 12:50PM EDT | 55.00 | 12.44 | 16.80 | 18.10 | 0.00 | - | 5 | 5 | 50.39% |
| UPRO241220C00057000 | 2024-04-30 1:12PM EDT | 57.00 | 12.45 | 15.50 | 16.40 | 0.00 | - | 1 | 2 | 51.42% |
| UPRO241220C00058000 | 2024-05-01 10:00AM EDT | 58.00 | 10.80 | 15.10 | 15.60 | 0.00 | - | - | 1 | 50.21% |
| UPRO241220C00059000 | 2024-05-03 2:36PM EDT | 59.00 | 12.70 | 14.50 | 14.80 | 0.00 | - | 1 | 1 | 48.95% |
| UPRO241220C00060000 | 2024-05-09 3:50PM EDT | 60.00 | 14.10 | 13.80 | 16.00 | +0.50 | +3.68% | 10 | 15 | 52.48% |
| UPRO241220C00061000 | 2024-05-02 12:03PM EDT | 61.00 | 9.38 | 12.70 | 13.80 | 0.00 | - | - | 2 | 49.50% |
| UPRO241220C00063000 | 2024-04-29 9:38AM EDT | 63.00 | 10.30 | 11.80 | 12.20 | 0.00 | - | 1 | 5 | 46.63% |
| UPRO241220C00064000 | 2024-05-07 9:34AM EDT | 64.00 | 10.95 | 11.20 | 11.60 | 0.00 | - | 1 | 20 | 46.13% |
| UPRO241220C00065000 | 2024-05-02 11:25AM EDT | 65.00 | 7.20 | 10.60 | 11.00 | 0.00 | - | 1 | 3 | 45.57% |
| UPRO241220C00066000 | 2024-04-25 10:38AM EDT | 66.00 | 6.60 | 10.10 | 10.40 | 0.00 | - | - | 5 | 44.93% |
| UPRO241220C00069000 | 2024-05-01 3:54PM EDT | 69.00 | 5.30 | 8.50 | 8.80 | 0.00 | - | - | 4 | 43.57% |
| UPRO241220C00070000 | 2024-05-09 3:50PM EDT | 70.00 | 8.25 | 7.90 | 8.30 | +3.35 | +68.37% | 10 | 12 | 43.13% |
| UPRO241220C00073000 | 2024-04-25 10:13AM EDT | 73.00 | 6.45 | 6.60 | 7.30 | +2.37 | +58.09% | 2 | 2 | 43.71% |
| UPRO241220C00074000 | 2024-04-24 1:47PM EDT | 74.00 | 4.80 | 6.10 | 6.40 | 0.00 | - | - | 4 | 41.09% |
| UPRO241220C00080000 | 2024-05-09 10:37AM EDT | 80.00 | 3.90 | 4.00 | 4.20 | +1.41 | +56.63% | 2 | 23 | 38.86% |
| UPRO241220C00085000 | 2024-04-29 1:35PM EDT | 85.00 | 2.25 | 2.70 | 2.90 | 0.00 | - | - | 1 | 37.62% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO241220P00030000 | 2024-05-01 12:46PM EDT | 30.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 1 | 7 | 67.48% |
| UPRO241220P00035000 | 2024-04-25 3:26PM EDT | 35.00 | 1.40 | 0.55 | 1.25 | 0.00 | - | - | 9 | 61.43% |
| UPRO241220P00040000 | 2024-05-02 11:32AM EDT | 40.00 | 1.96 | 1.00 | 1.70 | 0.00 | - | 3 | 20 | 57.13% |
| UPRO241220P00045000 | 2024-05-03 9:46AM EDT | 45.00 | 2.20 | 1.70 | 1.95 | 0.00 | - | 5 | 24 | 51.90% |
| UPRO241220P00050000 | 2024-05-07 2:34PM EDT | 50.00 | 2.77 | 2.45 | 2.70 | 0.00 | - | 3 | 12 | 49.05% |
| UPRO241220P00055000 | 2024-05-02 11:32AM EDT | 55.00 | 5.38 | 3.40 | 3.70 | 0.00 | - | 3 | 5 | 45.39% |
| UPRO241220P00057000 | 2024-05-01 3:32PM EDT | 57.00 | 5.70 | 3.90 | 4.20 | 0.00 | - | - | 3 | 44.12% |
| UPRO241220P00060000 | 2024-05-02 2:32PM EDT | 60.00 | 6.80 | 4.80 | 5.00 | 0.00 | - | 2 | 3 | 41.97% |
| UPRO241220P00062000 | 2024-04-22 10:25AM EDT | 62.00 | 9.30 | 5.40 | 5.70 | 0.00 | - | 1 | 2 | 41.09% |
| UPRO241220P00063000 | 2024-04-18 11:19AM EDT | 63.00 | 8.90 | 5.70 | 6.00 | 0.00 | - | - | 1 | 40.27% |
| UPRO241220P00064000 | 2024-04-22 11:34AM EDT | 64.00 | 10.30 | 6.10 | 6.40 | 0.00 | - | - | 1 | 39.88% |
| UPRO241220P00065000 | 2024-05-08 11:25AM EDT | 65.00 | 7.08 | 6.50 | 6.70 | 0.00 | - | 1 | 7 | 38.92% |
| UPRO241220P00069000 | 2024-05-09 2:36PM EDT | 69.00 | 8.40 | 8.20 | 8.80 | -0.46 | -5.19% | 1 | 5 | 38.59% |
| UPRO241220P00075000 | 2024-04-23 3:52PM EDT | 75.00 | 15.30 | 11.30 | 11.70 | 0.00 | - | - | 1 | 34.28% |
