Marchés français ouverture 2 h 39 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 243,60 +169,62 (+0,45 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 859,60 +321,79 (+1,74 %) Bitcoin EUR
58 384,32 +1 137,87 (+1,99 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO250117C00015000 | 2024-05-07 10:12AM EDT | 15.00 | 52.00 | 52.50 | 54.10 | 0.00 | - | 2 | 114 | 100.88% |
| UPRO250117C00016000 | 2023-05-25 3:44PM EDT | 16.00 | 25.14 | 27.50 | 32.50 | 0.00 | - | 3 | 5 | 0.00% |
| UPRO250117C00017000 | 2023-12-05 11:58AM EDT | 17.00 | 32.37 | 34.00 | 38.50 | 0.00 | - | 7 | 10 | 0.00% |
| UPRO250117C00018000 | 2024-03-15 11:23AM EDT | 18.00 | 47.30 | 45.60 | 49.50 | 0.00 | - | 2 | 3 | 0.00% |
| UPRO250117C00019000 | 2023-11-08 12:25PM EDT | 19.00 | 25.40 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 0.00% |
| UPRO250117C00020000 | 2024-05-09 2:56PM EDT | 20.00 | 48.27 | 45.70 | 50.50 | +3.77 | +8.47% | 3 | 132 | 71.68% |
| UPRO250117C00021000 | 2024-03-07 11:24AM EDT | 21.00 | 46.00 | 45.60 | 50.50 | 0.00 | - | 1 | 5 | 101.12% |
| UPRO250117C00022000 | 2024-01-10 11:14AM EDT | 22.00 | 33.20 | 38.50 | 43.50 | 0.00 | - | 3 | 7 | 0.00% |
| UPRO250117C00023000 | 2024-04-08 10:22AM EDT | 23.00 | 46.25 | 42.30 | 46.30 | 0.00 | - | 4 | 6 | 99.02% |
| UPRO250117C00024000 | 2024-02-14 4:51PM EDT | 24.00 | 38.75 | 40.00 | 45.00 | 0.00 | - | 20 | 23 | 89.50% |
| UPRO250117C00025000 | 2024-03-15 3:02PM EDT | 25.00 | 41.50 | 38.80 | 43.00 | 0.00 | - | 1 | 67 | 51.56% |
| UPRO250117C00026000 | 2024-04-15 9:40AM EDT | 26.00 | 41.70 | 40.10 | 45.00 | 0.00 | - | 1 | 31 | 73.19% |
| UPRO250117C00027000 | 2024-03-21 9:45AM EDT | 27.00 | 44.50 | 33.10 | 34.80 | 0.00 | - | 1 | 283 | 0.00% |
| UPRO250117C00028000 | 2024-04-12 2:39PM EDT | 28.00 | 38.43 | 38.20 | 43.00 | 0.00 | - | 15 | 14 | 69.29% |
| UPRO250117C00029000 | 2024-02-12 4:35PM EDT | 29.00 | 35.00 | 37.50 | 42.50 | 0.00 | - | 1 | 10 | 74.90% |
| UPRO250117C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 35.66 | 36.60 | 41.50 | 0.00 | - | 2 | 163 | 73.17% |
| UPRO250117C00031000 | 2023-11-22 10:45AM EDT | 31.00 | 21.10 | 26.30 | 27.10 | 0.00 | - | 6 | 20 | 0.00% |
| UPRO250117C00032000 | 2024-04-22 2:48PM EDT | 32.00 | 31.50 | 34.60 | 39.50 | 0.00 | - | 3 | 16 | 68.19% |
| UPRO250117C00033000 | 2024-04-22 2:43PM EDT | 33.00 | 31.00 | 35.00 | 37.60 | 0.00 | - | 5 | 80 | 69.58% |
| UPRO250117C00034000 | 2024-04-22 3:46PM EDT | 34.00 | 29.00 | 32.80 | 37.50 | 0.00 | - | 1 | 36 | 65.01% |
| UPRO250117C00035000 | 2024-04-22 3:35PM EDT | 35.00 | 28.10 | 32.00 | 36.90 | 0.00 | - | 25 | 376 | 66.85% |
| UPRO250117C00036000 | 2024-02-14 10:30AM EDT | 36.00 | 27.99 | 30.40 | 34.50 | 0.00 | - | 2 | 31 | 76.54% |
| UPRO250117C00037000 | 2024-04-26 2:59PM EDT | 37.00 | 29.30 | 30.10 | 35.00 | 0.00 | - | 1 | 37 | 63.48% |
| UPRO250117C00038000 | 2024-03-20 11:58AM EDT | 38.00 | 32.10 | 23.20 | 25.70 | 0.00 | - | 1 | 15 | 0.00% |
| UPRO250117C00039000 | 2024-02-20 1:19PM EDT | 39.00 | 25.23 | 31.50 | 36.00 | 0.00 | - | 2 | 12 | 88.93% |
| UPRO250117C00040000 | 2024-04-29 3:05PM EDT | 40.00 | 26.30 | 27.50 | 30.00 | 0.00 | - | 4 | 553 | 61.69% |
| UPRO250117C00041000 | 2024-04-17 12:09PM EDT | 41.00 | 24.15 | 26.60 | 31.50 | 0.00 | - | 65 | 128 | 59.99% |
| UPRO250117C00042000 | 2024-05-01 2:56PM EDT | 42.00 | 24.00 | 26.80 | 30.00 | 0.00 | - | 1 | 86 | 61.08% |
| UPRO250117C00043000 | 2024-04-12 12:52PM EDT | 43.00 | 26.00 | 26.10 | 29.10 | 0.00 | - | 1 | 35 | 60.64% |
| UPRO250117C00044000 | 2024-03-14 12:13PM EDT | 44.00 | 26.14 | 23.80 | 26.10 | 0.00 | - | 1 | 47 | 54.08% |
| UPRO250117C00045000 | 2024-05-08 1:09PM EDT | 45.00 | 24.87 | 24.30 | 27.70 | 0.00 | - | 7 | 145 | 59.51% |
| UPRO250117C00046000 | 2024-04-29 10:14AM EDT | 46.00 | 22.00 | 23.70 | 26.30 | 0.00 | - | 1 | 57 | 57.31% |
| UPRO250117C00047000 | 2024-04-26 11:06AM EDT | 47.00 | 21.10 | 22.60 | 26.10 | 0.00 | - | 2 | 25 | 57.76% |
| UPRO250117C00048000 | 2024-04-26 11:11AM EDT | 48.00 | 20.10 | 21.80 | 25.10 | 0.00 | - | 2 | 74 | 56.29% |
| UPRO250117C00049000 | 2024-04-16 9:32AM EDT | 49.00 | 19.50 | 21.20 | 24.00 | 0.00 | - | 1 | 71 | 55.16% |
| UPRO250117C00050000 | 2024-05-08 9:30AM EDT | 50.00 | 20.83 | 19.70 | 23.70 | 0.00 | - | 78 | 2,722 | 53.69% |
| UPRO250117C00055000 | 2024-05-06 12:37PM EDT | 55.00 | 16.93 | 16.40 | 19.30 | 0.00 | - | 214 | 1,799 | 58.12% |
| UPRO250117C00060000 | 2024-05-09 10:54AM EDT | 60.00 | 14.25 | 13.50 | 15.60 | +0.92 | +6.90% | 10 | 1,606 | 53.13% |
| UPRO250117C00065000 | 2024-05-09 10:47AM EDT | 65.00 | 11.20 | 11.10 | 11.80 | +0.34 | +3.13% | 1 | 855 | 46.78% |
| UPRO250117C00070000 | 2024-05-07 1:50PM EDT | 70.00 | 8.31 | 8.50 | 9.70 | 0.00 | - | 19 | 532 | 47.00% |
| UPRO250117C00075000 | 2024-05-09 10:54AM EDT | 75.00 | 6.30 | 5.60 | 6.70 | +0.20 | +3.28% | 10 | 261 | 41.64% |
| UPRO250117C00080000 | 2024-05-07 3:00PM EDT | 80.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 2 | 850 | 39.56% |
| UPRO250117C00085000 | 2024-05-09 12:52PM EDT | 85.00 | 3.15 | 3.10 | 3.50 | +0.30 | +10.53% | 1 | 61 | 38.69% |
| UPRO250117C00090000 | 2024-05-08 2:46PM EDT | 90.00 | 2.10 | 2.10 | 3.00 | 0.00 | - | 5 | 186 | 40.72% |
| UPRO250117C00095000 | 2024-05-06 2:51PM EDT | 95.00 | 1.47 | 1.45 | 1.70 | 0.00 | - | 1 | 16 | 36.83% |
| UPRO250117C00100000 | 2024-04-23 11:28AM EDT | 100.00 | 0.85 | 0.95 | 1.30 | 0.00 | - | 2 | 1 | 37.31% |
| UPRO250117C00105000 | 2024-04-19 2:55PM EDT | 105.00 | 0.70 | 0.40 | 1.00 | 0.00 | - | 1 | 31 | 37.77% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO250117P00015000 | 2024-05-08 10:55AM EDT | 15.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 1,147 | 89.26% |
| UPRO250117P00016000 | 2024-04-16 10:19AM EDT | 16.00 | 0.49 | 0.05 | 1.50 | 0.00 | - | 2 | 105 | 113.18% |
| UPRO250117P00017000 | 2024-04-15 10:31AM EDT | 17.00 | 0.45 | 0.05 | 2.35 | 0.00 | - | 42 | 44 | 120.70% |
| UPRO250117P00018000 | 2024-04-19 10:09AM EDT | 18.00 | 0.35 | 0.05 | 0.95 | 0.00 | - | 1 | 55 | 94.92% |
| UPRO250117P00019000 | 2024-05-08 9:45AM EDT | 19.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 52 | 87.35% |
| UPRO250117P00020000 | 2024-05-02 10:11AM EDT | 20.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 3 | 138 | 78.52% |
| UPRO250117P00021000 | 2024-04-17 1:24PM EDT | 21.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 2 | 59 | 81.84% |
| UPRO250117P00022000 | 2024-04-17 1:23PM EDT | 22.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 50 | 74.90% |
| UPRO250117P00023000 | 2024-04-17 1:21PM EDT | 23.00 | 0.77 | 0.15 | 0.80 | 0.00 | - | 2 | 29 | 77.59% |
| UPRO250117P00024000 | 2024-05-09 3:45PM EDT | 24.00 | 0.50 | 0.15 | 0.55 | -0.30 | -37.50% | 6 | 51 | 70.51% |
| UPRO250117P00025000 | 2024-05-03 2:33PM EDT | 25.00 | 0.48 | 0.15 | 0.70 | 0.00 | - | 15 | 131 | 70.51% |
| UPRO250117P00026000 | 2024-04-16 3:28PM EDT | 26.00 | 0.95 | 0.15 | 0.90 | 0.00 | - | 2 | 33 | 70.95% |
| UPRO250117P00027000 | 2024-04-26 10:14AM EDT | 27.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | 5 | 37 | 69.78% |
| UPRO250117P00028000 | 2024-04-16 3:24PM EDT | 28.00 | 0.95 | 0.25 | 1.00 | 0.00 | - | 2 | 7 | 68.51% |
| UPRO250117P00029000 | 2024-04-16 3:23PM EDT | 29.00 | 1.15 | 0.30 | 1.05 | 0.00 | - | 2 | 31 | 67.24% |
| UPRO250117P00030000 | 2024-04-25 11:37AM EDT | 30.00 | 1.10 | 0.40 | 1.00 | 0.00 | - | 2 | 144 | 65.43% |
| UPRO250117P00031000 | 2024-04-10 11:34AM EDT | 31.00 | 1.22 | 0.45 | 1.20 | 0.00 | - | 18 | 28 | 65.60% |
| UPRO250117P00032000 | 2024-04-10 11:34AM EDT | 32.00 | 1.25 | 0.50 | 1.25 | 0.00 | - | 2 | 8 | 64.21% |
| UPRO250117P00033000 | 2024-04-29 10:00AM EDT | 33.00 | 1.23 | 0.55 | 1.30 | 0.00 | - | 10 | 37 | 62.84% |
| UPRO250117P00034000 | 2024-04-15 3:12PM EDT | 34.00 | 1.80 | 0.65 | 1.40 | 0.00 | - | 2 | 17 | 62.23% |
| UPRO250117P00035000 | 2024-05-08 3:50PM EDT | 35.00 | 1.20 | 0.70 | 1.35 | 0.00 | - | 3 | 74 | 60.03% |
| UPRO250117P00036000 | 2024-05-03 2:38PM EDT | 36.00 | 1.26 | 0.80 | 1.55 | 0.00 | - | 39 | 30 | 60.08% |
| UPRO250117P00037000 | 2024-04-10 11:28AM EDT | 37.00 | 1.77 | 0.90 | 1.65 | 0.00 | - | 2 | 25 | 59.28% |
| UPRO250117P00038000 | 2024-05-03 10:45AM EDT | 38.00 | 1.50 | 1.00 | 1.75 | 0.00 | - | 1 | 15 | 58.42% |
| UPRO250117P00039000 | 2024-04-12 11:56AM EDT | 39.00 | 2.20 | 1.10 | 1.85 | 0.00 | - | 4 | 15 | 57.52% |
| UPRO250117P00040000 | 2024-05-03 12:03PM EDT | 40.00 | 1.80 | 1.20 | 1.85 | 0.00 | - | 2 | 146 | 56.01% |
| UPRO250117P00041000 | 2024-04-04 2:22PM EDT | 41.00 | 2.10 | 1.80 | 2.00 | 0.00 | - | 1 | 27 | 57.93% |
| UPRO250117P00042000 | 2024-04-30 3:48PM EDT | 42.00 | 2.33 | 1.30 | 1.95 | 0.00 | - | 1 | 42 | 53.03% |
| UPRO250117P00043000 | 2024-04-30 12:31PM EDT | 43.00 | 2.55 | 0.50 | 2.90 | 0.00 | - | 1 | 17 | 51.78% |
| UPRO250117P00044000 | 2024-04-02 10:20AM EDT | 44.00 | 2.70 | 2.80 | 3.00 | 0.00 | - | 3 | 52 | 60.46% |
| UPRO250117P00045000 | 2024-05-07 2:25PM EDT | 45.00 | 2.20 | 1.85 | 2.40 | 0.00 | - | 1 | 127 | 51.76% |
| UPRO250117P00046000 | 2024-05-08 3:51PM EDT | 46.00 | 2.30 | 1.80 | 2.90 | 0.00 | - | 2 | 13 | 51.66% |
| UPRO250117P00047000 | 2024-04-04 2:19PM EDT | 47.00 | 3.10 | 2.75 | 2.95 | 0.00 | - | 1 | 11 | 53.58% |
| UPRO250117P00048000 | 2024-04-23 2:36PM EDT | 48.00 | 3.74 | 1.90 | 3.60 | 0.00 | - | 2 | 196 | 50.75% |
| UPRO250117P00049000 | 2024-05-06 10:36AM EDT | 49.00 | 3.15 | 2.45 | 3.10 | 0.00 | - | 3 | 13 | 51.26% |
| UPRO250117P00050000 | 2024-05-09 12:46PM EDT | 50.00 | 3.00 | 2.70 | 3.30 | -0.50 | -14.29% | 6 | 721 | 50.59% |
| UPRO250117P00055000 | 2024-05-09 10:05AM EDT | 55.00 | 4.10 | 4.00 | 4.50 | -0.10 | -2.38% | 1 | 87 | 47.60% |
| UPRO250117P00060000 | 2024-05-01 3:52PM EDT | 60.00 | 7.70 | 5.20 | 5.60 | 0.00 | - | 4 | 183 | 42.74% |
| UPRO250117P00065000 | 2024-05-08 11:25AM EDT | 65.00 | 7.53 | 6.80 | 8.70 | 0.00 | - | 1 | 108 | 46.06% |
| UPRO250117P00070000 | 2024-04-30 1:12PM EDT | 70.00 | 12.20 | 9.10 | 10.80 | 0.00 | - | 1 | 89 | 42.74% |
| UPRO250117P00075000 | 2024-05-09 2:30PM EDT | 75.00 | 12.10 | 11.60 | 13.60 | -3.90 | -24.37% | 20 | 28 | 40.95% |
| UPRO250117P00080000 | 2024-03-27 10:02AM EDT | 80.00 | 15.40 | 16.40 | 19.80 | 0.00 | - | 1 | 2 | 52.99% |
| UPRO250117P00090000 | 2024-03-27 10:02AM EDT | 90.00 | 22.50 | 24.50 | 28.30 | 0.00 | - | 1 | 1 | 57.02% |
