Marchés français ouverture 6 h 10 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 -5,43 (-0,03 %) Nikkei 225
38 116,07 -113,04 (-0,30 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
18 963,68 +425,88 (+2,30 %) Bitcoin EUR
57 142,13 +516,75 (+0,91 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240517C00040000 | 2024-05-09 1:41PM EDT | 40.00 | 27.61 | 26.00 | 28.40 | 0.00 | - | 5 | 5 | 242.19% |
| UPRO240517C00050000 | 2024-04-19 3:45PM EDT | 50.00 | 9.25 | 16.00 | 20.70 | 0.00 | - | 1 | 11 | 142.97% |
| UPRO240517C00054000 | 2024-04-26 11:10AM EDT | 54.00 | 10.30 | 12.00 | 16.70 | 0.00 | - | 4 | 4 | 112.50% |
| UPRO240517C00055000 | 2024-05-08 9:48AM EDT | 55.00 | 11.60 | 11.00 | 15.70 | 0.00 | - | 1 | 3 | 105.08% |
| UPRO240517C00056000 | 2024-05-06 1:27PM EDT | 56.00 | 10.71 | 10.00 | 14.70 | 0.00 | - | 2 | 52 | 97.66% |
| UPRO240517C00057000 | 2024-04-29 2:16PM EDT | 57.00 | 8.20 | 9.10 | 13.70 | 0.00 | - | 16 | 13 | 96.88% |
| UPRO240517C00058000 | 2024-05-07 1:49PM EDT | 58.00 | 9.30 | 8.30 | 12.50 | 0.00 | - | 16 | 49 | 89.26% |
| UPRO240517C00059000 | 2024-05-03 2:46PM EDT | 59.00 | 6.30 | 7.30 | 11.50 | 0.00 | - | 130 | 96 | 81.64% |
| UPRO240517C00060000 | 2024-05-08 10:00AM EDT | 60.00 | 7.25 | 6.20 | 10.50 | 0.00 | - | 1 | 137 | 68.75% |
| UPRO240517C00060500 | 2024-05-03 3:33PM EDT | 60.50 | 4.75 | 5.80 | 10.00 | 0.00 | - | 1 | 44 | 70.31% |
| UPRO240517C00061000 | 2024-05-08 10:03AM EDT | 61.00 | 5.90 | 5.40 | 9.50 | 0.00 | - | 1 | 204 | 71.00% |
| UPRO240517C00061500 | 2024-05-02 1:36PM EDT | 61.50 | 2.35 | 5.00 | 9.00 | 0.00 | - | 4 | 67 | 70.80% |
| UPRO240517C00062000 | 2024-05-09 3:40PM EDT | 62.00 | 5.92 | 4.70 | 8.50 | 0.00 | - | 6 | 374 | 73.24% |
| UPRO240517C00062500 | 2024-05-07 1:59PM EDT | 62.50 | 5.07 | 4.00 | 8.00 | 0.00 | - | 1 | 50 | 62.60% |
| UPRO240517C00063000 | 2024-05-10 10:02AM EDT | 63.00 | 5.40 | 3.90 | 7.50 | +0.60 | +12.50% | 24 | 225 | 69.92% |
| UPRO240517C00063500 | 2024-05-07 12:52PM EDT | 63.50 | 4.25 | 4.30 | 7.10 | 0.00 | - | 351 | 413 | 87.89% |
| UPRO240517C00064000 | 2024-05-10 2:54PM EDT | 64.00 | 4.30 | 3.80 | 4.90 | +0.70 | +19.44% | 34 | 334 | 69.92% |
| UPRO240517C00064500 | 2024-05-08 3:29PM EDT | 64.50 | 3.10 | 2.55 | 6.00 | 0.00 | - | 3 | 357 | 59.38% |
| UPRO240517C00065000 | 2024-05-10 3:13PM EDT | 65.00 | 3.60 | 2.65 | 3.70 | +0.29 | +8.76% | 18 | 381 | 51.07% |
| UPRO240517C00065500 | 2024-05-09 2:52PM EDT | 65.50 | 3.70 | 2.55 | 3.30 | +0.75 | +25.42% | 3 | 11 | 50.39% |
| UPRO240517C00066000 | 2024-05-10 3:57PM EDT | 66.00 | 2.79 | 2.60 | 3.00 | +0.09 | +3.33% | 120 | 538 | 52.69% |
| UPRO240517C00066500 | 2024-05-10 3:17PM EDT | 66.50 | 2.35 | 2.25 | 2.45 | +0.12 | +5.38% | 15 | 14 | 45.17% |
| UPRO240517C00067000 | 2024-05-10 3:39PM EDT | 67.00 | 2.00 | 1.90 | 2.05 | +0.18 | +9.89% | 127 | 249 | 42.68% |
| UPRO240517C00067500 | 2024-05-10 1:41PM EDT | 67.50 | 1.54 | 1.60 | 1.75 | +0.02 | +1.32% | 45 | 324 | 42.73% |
| UPRO240517C00068000 | 2024-05-10 3:53PM EDT | 68.00 | 1.39 | 1.30 | 1.45 | +0.10 | +7.75% | 130 | 141 | 41.90% |
| UPRO240517C00068500 | 2024-05-10 3:57PM EDT | 68.50 | 1.13 | 1.05 | 1.15 | +0.08 | +7.62% | 130 | 12 | 40.14% |
| UPRO240517C00069000 | 2024-05-10 3:54PM EDT | 69.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 93 | 220 | 40.53% |
| UPRO240517C00069500 | 2024-05-10 3:57PM EDT | 69.50 | 0.68 | 0.60 | 0.70 | +0.13 | +23.64% | 13 | 24 | 38.33% |
| UPRO240517C00070000 | 2024-05-10 3:59PM EDT | 70.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 199 | 436 | 38.38% |
| UPRO240517C00071000 | 2024-05-10 3:47PM EDT | 71.00 | 0.27 | 0.20 | 0.30 | +0.01 | +3.85% | 111 | 324 | 37.40% |
| UPRO240517C00072000 | 2024-05-10 2:35PM EDT | 72.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 44 | 130 | 36.52% |
| UPRO240517C00073000 | 2024-05-09 2:03PM EDT | 73.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 41 | 39.06% |
| UPRO240517C00074000 | 2024-05-10 9:33AM EDT | 74.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 25 | 37 | 45.12% |
| UPRO240517C00075000 | 2024-05-08 10:40AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 73 | 70.90% |
| UPRO240517C00076000 | 2024-05-07 9:40AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 49.22% |
| UPRO240517C00077000 | 2024-05-09 1:49PM EDT | 77.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 54.30% |
| UPRO240517C00078000 | 2024-04-12 1:06PM EDT | 78.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 53.13% |
| UPRO240517C00079000 | 2024-05-10 10:28AM EDT | 79.00 | 0.02 | 0.00 | 0.10 | -0.38 | -95.00% | 1 | 1 | 63.67% |
| UPRO240517C00080000 | 2024-05-08 10:00AM EDT | 80.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 92.38% |
| UPRO240517C00085000 | 2024-04-01 12:59PM EDT | 85.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 150.20% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240517P00035000 | 2024-05-10 11:54AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 5 | 29 | 228.13% |
| UPRO240517P00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 281.25% |
| UPRO240517P00045000 | 2024-05-03 11:14AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 1,213 | 227.93% |
| UPRO240517P00050000 | 2024-05-07 9:49AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 296 | 113.28% |
| UPRO240517P00054000 | 2024-05-09 2:08PM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 143.16% |
| UPRO240517P00055000 | 2024-05-10 10:01AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | -0.24 | -82.76% | 5 | 273 | 96.48% |
| UPRO240517P00056000 | 2024-05-10 2:32PM EDT | 56.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 145 | 91 | 83.98% |
| UPRO240517P00057000 | 2024-05-10 10:01AM EDT | 57.00 | 0.06 | 0.00 | 0.40 | -0.19 | -76.00% | 2 | 102 | 100.39% |
| UPRO240517P00058000 | 2024-05-10 3:53PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 19 | 223 | 71.09% |
| UPRO240517P00059000 | 2024-05-09 9:30AM EDT | 59.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 132 | 84.77% |
| UPRO240517P00060000 | 2024-05-10 3:45PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 4 | 427 | 58.20% |
| UPRO240517P00060500 | 2024-05-09 2:55PM EDT | 60.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 86.52% |
| UPRO240517P00061000 | 2024-05-09 3:54PM EDT | 61.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 88 | 73.44% |
| UPRO240517P00061500 | 2024-05-10 1:21PM EDT | 61.50 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 2 | 53 | 55.66% |
| UPRO240517P00062000 | 2024-05-10 2:51PM EDT | 62.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 13 | 199 | 52.34% |
| UPRO240517P00062500 | 2024-05-08 9:42AM EDT | 62.50 | 0.05 | 0.05 | 0.15 | -0.36 | -87.80% | 1 | 36 | 53.52% |
| UPRO240517P00063000 | 2024-05-10 3:20PM EDT | 63.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 31 | 117 | 49.81% |
| UPRO240517P00063500 | 2024-05-10 12:28PM EDT | 63.50 | 0.18 | 0.10 | 0.20 | -0.19 | -51.35% | 1 | 18 | 49.71% |
| UPRO240517P00064000 | 2024-05-10 12:28PM EDT | 64.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 8 | 147 | 45.70% |
| UPRO240517P00064500 | 2024-05-10 3:43PM EDT | 64.50 | 0.23 | 0.15 | 0.25 | -0.19 | -45.24% | 36 | 158 | 44.73% |
| UPRO240517P00065000 | 2024-05-10 3:44PM EDT | 65.00 | 0.26 | 0.20 | 0.30 | -0.24 | -48.00% | 15 | 240 | 43.07% |
| UPRO240517P00065500 | 2024-05-10 12:43PM EDT | 65.50 | 0.45 | 0.30 | 0.40 | -0.21 | -31.82% | 7 | 55 | 43.16% |
| UPRO240517P00066000 | 2024-05-10 3:57PM EDT | 66.00 | 0.42 | 0.40 | 0.50 | -0.24 | -36.36% | 120 | 91 | 42.38% |
| UPRO240517P00066500 | 2024-05-10 3:08PM EDT | 66.50 | 0.58 | 0.50 | 0.60 | -0.42 | -42.00% | 199 | 167 | 40.82% |
| UPRO240517P00067000 | 2024-05-10 12:20PM EDT | 67.00 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 74 | 722 | 40.28% |
| UPRO240517P00067500 | 2024-05-10 3:55PM EDT | 67.50 | 0.80 | 0.80 | 0.95 | -0.32 | -28.57% | 116 | 13 | 40.48% |
| UPRO240517P00068000 | 2024-05-10 3:48PM EDT | 68.00 | 1.09 | 1.00 | 1.15 | -0.31 | -22.14% | 98 | 423 | 39.65% |
| UPRO240517P00068500 | 2024-05-10 3:48PM EDT | 68.50 | 1.29 | 1.25 | 1.35 | -0.61 | -32.11% | 12 | 5 | 37.89% |
| UPRO240517P00069000 | 2024-05-10 3:57PM EDT | 69.00 | 1.50 | 1.50 | 1.65 | -1.25 | -45.45% | 45 | 654 | 38.28% |
| UPRO240517P00070000 | 2024-05-10 3:00PM EDT | 70.00 | 2.30 | 2.10 | 2.30 | -1.10 | -32.35% | 4 | 534 | 37.70% |
| UPRO240517P00071000 | 2024-05-10 3:29PM EDT | 71.00 | 2.95 | 0.85 | 4.50 | -7.25 | -71.08% | 2 | 15 | 89.50% |
| UPRO240517P00072000 | 2024-04-11 2:08PM EDT | 72.00 | 4.98 | 1.75 | 5.30 | 0.00 | - | 1 | 9 | 93.26% |
| UPRO240517P00073000 | 2024-04-12 1:09PM EDT | 73.00 | 8.60 | 2.65 | 7.00 | 0.00 | - | 4 | 1 | 127.25% |
| UPRO240517P00074000 | 2024-04-04 1:58PM EDT | 74.00 | 5.60 | 7.20 | 11.30 | 0.00 | - | 1 | 0 | 178.81% |
| UPRO240517P00075000 | 2024-04-04 2:00PM EDT | 75.00 | 6.40 | 8.20 | 12.20 | 0.00 | - | 69 | 0 | 187.11% |
