La bourse est fermée

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
70,67+0,08 (+0,11 %)
À partir de 01:52PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UPRO240328C000400002024-03-26 11:44AM EDT40.0029.9028.5032.600.00-181,003.13%
UPRO240328C000470002024-03-01 3:20PM EDT47.0019.8921.6023.800.00-10407.81%
UPRO240328C000480002024-03-01 3:27PM EDT48.0018.8520.5024.000.00-20662.89%
UPRO240328C000490002024-03-15 2:00PM EDT49.0016.9020.6023.600.00-10469.92%
UPRO240328C000510002024-03-06 11:35AM EDT51.0014.6518.8020.000.00-100403.13%
UPRO240328C000520002024-03-01 3:28PM EDT52.0014.9816.7020.400.00-20611.33%
UPRO240328C000550002024-03-15 2:14PM EDT55.0010.8015.1015.700.00-10215.63%
UPRO240328C000560002024-03-20 1:25PM EDT56.0011.9013.0015.700.00-20420.90%
UPRO240328C000570002024-02-22 10:44AM EDT57.007.3811.0015.500.00-31491.41%
UPRO240328C000575002024-03-28 12:03PM EDT57.5013.0012.3013.40+3.32+34.30%11257.03%
UPRO240328C000580002024-03-15 10:34AM EDT58.008.2710.5014.600.00-10475.98%
UPRO240328C000585002024-03-15 3:27PM EDT58.507.7011.9012.100.00-170.00%
UPRO240328C000590002024-03-28 11:06AM EDT59.0011.6710.9012.00+1.47+14.41%17251.56%
UPRO240328C000595002024-03-26 10:49AM EDT59.5010.429.2012.900.00-10417.19%
UPRO240328C000600002024-03-26 11:58AM EDT60.0010.1010.4010.600.00-1430.00%
UPRO240328C000605002024-03-18 10:40AM EDT60.5010.189.9010.10+2.55+33.42%1110.00%
UPRO240328C000610002024-02-21 4:37PM EDT61.002.717.3011.200.00-106359.77%
UPRO240328C000615002024-03-21 10:08AM EDT61.509.657.2010.200.00-324296.29%
UPRO240328C000620002024-03-28 11:25AM EDT62.008.748.108.90+1.69+23.97%56179.69%
UPRO240328C000625002024-02-23 2:19PM EDT62.504.605.809.700.00-16323.05%
UPRO240328C000630002024-03-28 9:49AM EDT63.007.737.407.70+0.60+8.42%114109.38%
UPRO240328C000635002024-03-18 3:56PM EDT63.504.006.807.400.00-114154.10%
UPRO240328C000640002024-03-28 10:14AM EDT64.006.616.506.60+2.51+61.22%5110.00%
UPRO240328C000645002024-03-27 10:27AM EDT64.504.845.007.300.00-13237.89%
UPRO240328C000650002024-03-28 10:28AM EDT65.005.735.405.60+0.27+4.95%37570.00%
UPRO240328C000655002024-03-28 9:51AM EDT65.505.104.905.10+1.20+30.77%1650.00%
UPRO240328C000660002024-03-28 12:09PM EDT66.004.544.404.60+1.12+32.75%11000.00%
UPRO240328C000665002024-03-28 12:58PM EDT66.504.063.904.10+1.19+41.46%1770.00%
UPRO240328C000670002024-03-27 11:26AM EDT67.002.373.503.600.00-101020.00%
UPRO240328C000675002024-03-27 3:50PM EDT67.502.902.853.100.00-23890.00%
UPRO240328C000680002024-03-28 11:37AM EDT68.002.732.452.60+0.23+9.20%282870.00%
UPRO240328C000690002024-03-28 1:15PM EDT69.001.581.501.60+0.13+8.97%113730.00%
UPRO240328C000700002024-03-28 1:17PM EDT70.000.600.550.65-0.07-10.45%1425630.00%
UPRO240328C000710002024-03-28 1:15PM EDT71.000.150.050.10-0.06-28.57%13530115.43%
UPRO240328C000715002024-03-28 10:19AM EDT71.500.050.000.05+0.01+25.00%87620.12%
UPRO240328C000720002024-03-28 12:35PM EDT72.000.030.000.05+0.01+50.00%8329927.93%
UPRO240328C000725002024-03-25 3:23PM EDT72.500.070.000.050.00-16619435.16%
UPRO240328C000730002024-03-25 9:30AM EDT73.000.100.000.150.00-411857.03%
UPRO240328C000740002024-03-25 9:34AM EDT74.000.050.000.050.00-44855.47%
UPRO240328C000750002024-03-21 2:36PM EDT75.000.100.000.050.00-73359.38%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UPRO240328P000450002024-02-21 2:46PM EDT45.000.300.000.750.00--9541.41%
UPRO240328P000470002024-03-28 10:26AM EDT47.000.140.000.20+0.09+180.00%1122389.84%
UPRO240328P000480002024-03-18 10:04AM EDT48.000.090.000.20+0.04+80.00%1224371.88%
UPRO240328P000490002024-03-28 10:25AM EDT49.000.140.000.20+0.05+55.56%114354.69%
UPRO240328P000500002024-03-28 11:07AM EDT50.000.080.000.20-0.03-27.27%1186337.50%
UPRO240328P000510002024-03-15 10:36AM EDT51.000.100.000.750.00-214414.06%
UPRO240328P000520002024-03-28 10:21AM EDT52.000.070.000.20+0.02+40.00%516304.69%
UPRO240328P000530002024-03-18 2:36PM EDT53.000.100.000.750.00-212374.22%
UPRO240328P000540002024-03-15 1:35PM EDT54.000.180.000.750.00-511354.30%
UPRO240328P000550002024-03-20 3:33PM EDT55.000.050.000.750.00-128335.16%
UPRO240328P000560002024-03-18 3:52PM EDT56.000.100.000.050.00-3119195.31%
UPRO240328P000565002024-03-12 3:08PM EDT56.500.180.000.750.00-15306.25%
UPRO240328P000570002024-03-18 1:21PM EDT57.000.100.001.350.00-118348.05%
UPRO240328P000575002024-03-25 10:30AM EDT57.500.050.000.750.00-104287.50%
UPRO240328P000580002024-03-20 3:38PM EDT58.000.190.000.750.00-528278.13%
UPRO240328P000585002024-03-19 2:07PM EDT58.500.110.000.750.00-26268.75%
UPRO240328P000590002024-03-14 2:01PM EDT59.000.270.000.750.00-210259.38%
UPRO240328P000595002024-03-22 12:04PM EDT59.500.040.000.750.00-26250.00%
UPRO240328P000600002024-03-25 3:19PM EDT60.000.030.001.350.00-31445285.74%
UPRO240328P000605002024-03-20 12:45PM EDT60.500.130.000.750.00-118231.64%
UPRO240328P000610002024-03-20 3:06PM EDT61.000.120.000.750.00-4238222.27%
UPRO240328P000615002024-03-20 12:46PM EDT61.500.020.000.75-0.15-88.24%124213.09%
UPRO240328P000620002024-03-21 11:23AM EDT62.000.080.000.250.00-240156.25%
UPRO240328P000625002024-03-27 11:50AM EDT62.500.030.000.050.00-3107111.72%
UPRO240328P000630002024-03-27 11:54AM EDT63.000.010.000.050.00-142105.47%
UPRO240328P000635002024-03-20 2:13PM EDT63.500.250.000.750.00-118176.17%
UPRO240328P000640002024-03-28 10:45AM EDT64.000.020.000.50-0.06-75.00%138148.44%
UPRO240328P000645002024-03-28 12:05PM EDT64.500.020.000.10-0.04-66.67%230297.66%
UPRO240328P000650002024-03-27 11:17AM EDT65.000.030.000.750.00-165148.05%
UPRO240328P000655002024-03-22 1:27PM EDT65.500.100.000.750.00-1100138.48%
UPRO240328P000660002024-03-27 3:36PM EDT66.000.420.000.750.00-144128.91%
UPRO240328P000665002024-03-26 3:45PM EDT66.500.050.000.050.00-132561.72%
UPRO240328P000670002024-03-28 10:44AM EDT67.000.010.000.05-0.05-83.33%209754.69%
UPRO240328P000675002024-03-27 3:28PM EDT67.500.050.000.200.00-355965.63%
UPRO240328P000680002024-03-28 1:11PM EDT68.000.040.000.15-0.11-73.33%36953.52%
UPRO240328P000690002024-03-28 1:16PM EDT69.000.020.000.05-0.03-60.00%781,10233.59%
UPRO240328P000700002024-03-28 1:11PM EDT70.000.080.050.10-0.56-87.50%381,04622.66%
UPRO240328P000710002024-03-28 12:38PM EDT71.000.520.500.60-1.28-71.11%216627.93%
UPRO240328P000715002024-03-28 12:28PM EDT71.500.900.951.05-0.30-25.00%21235.94%
UPRO240328P000720002024-03-25 10:01AM EDT72.002.581.401.550.00-2146.19%
UPRO240328P000800002024-03-27 3:54PM EDT80.009.507.4011.500.00-22143.75%