Marchés français ouverture 3 h
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 257,03 +183,05 (+0,48 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 828,90 +291,09 (+1,57 %) Bitcoin EUR
58 383,64 +1 154,56 (+2,02 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO260116C00020000 | 2024-05-08 1:00PM EDT | 20.00 | 48.00 | 46.50 | 51.50 | 0.00 | - | 1 | 86 | 66.46% |
| UPRO260116C00025000 | 2024-04-22 3:20PM EDT | 25.00 | 38.50 | 42.00 | 47.00 | 0.00 | - | 1 | 39 | 61.26% |
| UPRO260116C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 37.26 | 40.40 | 43.00 | 0.00 | - | 2 | 27 | 69.07% |
| UPRO260116C00035000 | 2024-04-30 12:16PM EDT | 35.00 | 32.90 | 35.80 | 38.50 | 0.00 | - | 8 | 28 | 61.28% |
| UPRO260116C00036000 | 2024-02-12 3:01PM EDT | 36.00 | 32.60 | 34.80 | 38.50 | 0.00 | - | 1 | 2 | 62.22% |
| UPRO260116C00037000 | 2024-04-23 1:58PM EDT | 37.00 | 31.25 | 33.10 | 37.70 | 0.00 | - | 62 | 34 | 58.81% |
| UPRO260116C00038000 | 2023-10-12 11:18AM EDT | 38.00 | 16.00 | 13.50 | 18.40 | 0.00 | - | 1 | 7 | 0.00% |
| UPRO260116C00039000 | 2024-04-18 2:15PM EDT | 39.00 | 28.28 | 31.50 | 35.70 | 0.00 | - | 2 | 17 | 56.13% |
| UPRO260116C00040000 | 2024-05-09 2:03PM EDT | 40.00 | 32.20 | 30.50 | 34.80 | -0.20 | -0.62% | 2 | 63 | 54.57% |
| UPRO260116C00041000 | 2024-04-24 12:55PM EDT | 41.00 | 27.83 | 31.30 | 34.30 | 0.00 | - | 2 | 28 | 58.51% |
| UPRO260116C00042000 | 2024-04-24 12:55PM EDT | 42.00 | 27.15 | 30.70 | 33.90 | 0.00 | - | 2 | 8 | 59.01% |
| UPRO260116C00043000 | 2024-01-12 4:54PM EDT | 43.00 | 21.25 | 25.80 | 29.10 | 0.00 | - | 3 | 14 | 46.64% |
| UPRO260116C00044000 | 2024-04-12 12:31PM EDT | 44.00 | 29.00 | 28.00 | 32.50 | 0.00 | - | 1 | 2 | 55.05% |
| UPRO260116C00045000 | 2024-05-07 11:42AM EDT | 45.00 | 29.50 | 27.50 | 32.50 | 0.00 | - | 2 | 127 | 56.55% |
| UPRO260116C00046000 | 2024-01-02 11:46AM EDT | 46.00 | 18.86 | 21.90 | 22.30 | 0.00 | - | 2 | 1 | 19.21% |
| UPRO260116C00047000 | 2024-01-26 3:37PM EDT | 47.00 | 21.27 | 26.40 | 27.00 | 0.00 | - | 1 | 1 | 48.72% |
| UPRO260116C00048000 | 2024-04-26 10:28AM EDT | 48.00 | 24.60 | 26.40 | 29.40 | 0.00 | - | 2 | 7 | 54.83% |
| UPRO260116C00049000 | 2024-04-15 10:23AM EDT | 49.00 | 26.38 | 25.90 | 29.50 | 0.00 | - | 17 | 14 | 56.21% |
| UPRO260116C00050000 | 2024-05-08 9:31AM EDT | 50.00 | 25.00 | 24.00 | 28.20 | 0.00 | - | 1 | 111 | 52.05% |
| UPRO260116C00051000 | 2024-04-19 1:24PM EDT | 51.00 | 20.80 | 23.70 | 27.50 | 0.00 | - | 2 | 30 | 52.20% |
| UPRO260116C00052000 | 2024-04-25 2:59PM EDT | 52.00 | 21.00 | 24.40 | 27.10 | 0.00 | - | 8 | 17 | 54.72% |
| UPRO260116C00053000 | 2024-05-03 10:00AM EDT | 53.00 | 22.46 | 22.00 | 26.40 | 0.00 | - | 2 | 12 | 50.90% |
| UPRO260116C00054000 | 2024-05-08 9:30AM EDT | 54.00 | 22.86 | 21.80 | 25.90 | 0.00 | - | 78 | 103 | 51.48% |
| UPRO260116C00055000 | 2024-05-02 11:45AM EDT | 55.00 | 19.30 | 23.10 | 26.00 | 0.00 | - | 4 | 18 | 55.69% |
| UPRO260116C00056000 | 2024-04-18 2:25PM EDT | 56.00 | 18.60 | 20.70 | 23.30 | 0.00 | - | 1 | 95 | 52.99% |
| UPRO260116C00060000 | 2024-05-09 3:31PM EDT | 60.00 | 20.60 | 19.10 | 20.90 | +0.60 | +3.00% | 6 | 188 | 51.09% |
| UPRO260116C00065000 | 2024-05-09 3:25PM EDT | 65.00 | 19.30 | 15.70 | 20.30 | +1.86 | +10.67% | 1 | 559 | 55.70% |
| UPRO260116C00070000 | 2024-05-09 3:17PM EDT | 70.00 | 15.40 | 15.10 | 15.80 | +0.90 | +6.21% | 1 | 229 | 47.74% |
| UPRO260116C00075000 | 2024-05-09 1:23PM EDT | 75.00 | 13.10 | 12.80 | 13.60 | +0.38 | +2.99% | 1 | 99 | 46.29% |
| UPRO260116C00080000 | 2024-05-07 9:54AM EDT | 80.00 | 11.10 | 11.00 | 11.60 | 0.00 | - | 1 | 809 | 44.90% |
| UPRO260116C00085000 | 2024-05-06 2:21PM EDT | 85.00 | 8.90 | 9.30 | 9.80 | 0.00 | - | 1 | 205 | 43.57% |
| UPRO260116C00090000 | 2024-05-07 10:21AM EDT | 90.00 | 7.80 | 7.80 | 9.50 | 0.00 | - | 6 | 396 | 46.06% |
| UPRO260116C00095000 | 2024-05-08 10:48AM EDT | 95.00 | 6.50 | 6.40 | 7.90 | 0.00 | - | 2 | 225 | 44.41% |
| UPRO260116C00100000 | 2024-05-09 2:15PM EDT | 100.00 | 5.53 | 5.40 | 6.80 | +1.23 | +28.60% | 1 | 104 | 43.81% |
| UPRO260116C00105000 | 2024-05-09 12:59PM EDT | 105.00 | 4.59 | 4.50 | 6.20 | +0.17 | +3.85% | 1 | 21 | 44.40% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO260116P00020000 | 2024-04-10 11:18AM EDT | 20.00 | 1.35 | 0.40 | 1.70 | 0.00 | - | 29 | 89 | 66.36% |
| UPRO260116P00025000 | 2024-05-09 3:45PM EDT | 25.00 | 2.35 | 0.90 | 2.30 | +0.60 | +34.29% | 1 | 51 | 61.76% |
| UPRO260116P00030000 | 2024-05-09 2:16PM EDT | 30.00 | 2.40 | 1.85 | 2.50 | -0.49 | -16.96% | 3 | 54 | 56.96% |
| UPRO260116P00035000 | 2024-05-09 3:53PM EDT | 35.00 | 3.10 | 2.30 | 4.60 | -0.91 | -22.69% | 3 | 17 | 56.62% |
| UPRO260116P00036000 | 2024-04-16 3:54PM EDT | 36.00 | 4.50 | 2.10 | 3.60 | 0.00 | - | 6 | 46 | 50.95% |
| UPRO260116P00037000 | 2024-05-09 3:46PM EDT | 37.00 | 3.56 | 3.30 | 3.70 | -0.56 | -13.59% | 1 | 9 | 53.26% |
| UPRO260116P00038000 | 2024-02-26 12:41PM EDT | 38.00 | 4.48 | 3.70 | 4.30 | 0.00 | - | 1 | 14 | 54.37% |
| UPRO260116P00039000 | 2024-04-25 9:48AM EDT | 39.00 | 5.00 | 3.60 | 4.10 | 0.00 | - | 10 | 11 | 51.76% |
| UPRO260116P00040000 | 2024-05-09 2:17PM EDT | 40.00 | 4.24 | 1.80 | 4.40 | -0.07 | -1.62% | 1 | 30 | 52.98% |
| UPRO260116P00041000 | 2024-02-26 4:30PM EDT | 41.00 | 5.16 | 4.60 | 4.90 | 0.00 | - | 2 | 10 | 53.02% |
| UPRO260116P00042000 | 2024-01-22 12:54PM EDT | 42.00 | 6.49 | 5.80 | 6.20 | 0.00 | - | - | 2 | 57.34% |
| UPRO260116P00043000 | 2024-03-06 4:29PM EDT | 43.00 | 5.80 | 5.50 | 5.80 | 0.00 | - | 1 | 9 | 53.85% |
| UPRO260116P00044000 | 2023-12-21 12:46PM EDT | 44.00 | 9.00 | 7.00 | 7.40 | 0.00 | - | 7 | 3 | 59.08% |
| UPRO260116P00045000 | 2024-05-09 2:11PM EDT | 45.00 | 5.53 | 5.20 | 5.50 | -0.77 | -12.22% | 4 | 19 | 49.68% |
| UPRO260116P00046000 | 2024-04-25 9:49AM EDT | 46.00 | 7.00 | 3.80 | 5.80 | 0.00 | - | 5 | 13 | 49.32% |
| UPRO260116P00047000 | 2024-04-17 10:30AM EDT | 47.00 | 7.43 | 5.70 | 6.10 | 0.00 | - | 10 | 20 | 48.93% |
| UPRO260116P00048000 | 2024-01-19 10:34AM EDT | 48.00 | 9.24 | 7.40 | 7.80 | 0.00 | - | 7 | 7 | 53.41% |
| UPRO260116P00049000 | 2024-05-03 12:53PM EDT | 49.00 | 7.13 | 6.30 | 6.70 | 0.00 | - | 1 | 7 | 48.04% |
| UPRO260116P00050000 | 2024-05-07 1:45PM EDT | 50.00 | 7.07 | 6.80 | 7.30 | 0.00 | - | 6 | 22 | 48.74% |
| UPRO260116P00051000 | 2024-04-29 3:07PM EDT | 51.00 | 8.00 | 6.80 | 7.30 | 0.00 | - | - | 1 | 47.06% |
| UPRO260116P00052000 | 2024-04-11 2:26PM EDT | 52.00 | 7.99 | 6.90 | 7.60 | 0.00 | - | 100 | 127 | 46.53% |
| UPRO260116P00053000 | 2024-03-04 10:38AM EDT | 53.00 | 8.40 | 8.10 | 8.40 | 0.00 | - | 1 | 2 | 47.80% |
| UPRO260116P00054000 | 2024-03-04 10:38AM EDT | 54.00 | 8.80 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 47.55% |
| UPRO260116P00055000 | 2024-04-15 2:05PM EDT | 55.00 | 10.31 | 8.10 | 8.50 | 0.00 | - | 1 | 67 | 44.81% |
| UPRO260116P00056000 | 2024-02-23 4:37PM EDT | 56.00 | 9.67 | 9.00 | 9.30 | 0.00 | - | 1 | 3 | 45.92% |
| UPRO260116P00060000 | 2024-04-05 12:28PM EDT | 60.00 | 10.91 | 10.90 | 11.20 | 0.00 | - | 1 | 97 | 45.43% |
| UPRO260116P00065000 | 2024-05-08 11:26AM EDT | 65.00 | 12.50 | 11.80 | 12.30 | 0.00 | - | 1 | 20 | 40.27% |
| UPRO260116P00070000 | 2024-05-03 2:31PM EDT | 70.00 | 15.59 | 12.10 | 14.60 | 0.00 | - | 10 | 69 | 38.28% |
| UPRO260116P00075000 | 2024-04-12 2:10PM EDT | 75.00 | 18.70 | 15.10 | 17.10 | 0.00 | - | 11 | 13 | 36.19% |
| UPRO260116P00080000 | 2024-04-12 10:45AM EDT | 80.00 | 21.41 | 19.20 | 19.90 | 0.00 | - | 2 | 16 | 34.24% |
| UPRO260116P00085000 | 2024-04-19 2:57PM EDT | 85.00 | 28.62 | 22.10 | 23.00 | 0.00 | - | 3 | 8 | 32.39% |
| UPRO260116P00090000 | 2024-02-12 12:34PM EDT | 90.00 | 28.80 | 26.40 | 27.70 | 0.00 | - | - | 1 | 34.71% |
| UPRO260116P00095000 | 2024-03-07 1:54PM EDT | 95.00 | 30.80 | 30.00 | 31.10 | 0.00 | - | - | 1 | 32.43% |
| UPRO260116P00100000 | 2024-04-16 1:30PM EDT | 100.00 | 38.70 | 31.00 | 36.00 | 0.00 | - | 8 | 0 | 34.62% |
