La bourse ferme dans 6 h 16 min
CAC 40
8 125,08 -6,33 (-0,08 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0731 -0,0021 (-0,19 %) Gold future
2 317,90 -4,40 (-0,19 %) Bitcoin EUR
57 047,91 -1 013,16 (-1,74 %)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240510C00035000 | 2024-05-02 10:08AM EDT | 35.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO240510C00040000 | 2024-05-08 3:33PM EDT | 40.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UPRO240510C00056000 | 2024-05-02 9:30AM EDT | 56.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO240510C00056500 | 2024-05-02 10:05AM EDT | 56.50 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240510C00057000 | 2024-05-01 11:13AM EDT | 57.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240510C00057500 | 2024-04-22 1:25PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO240510C00058000 | 2024-05-07 1:41PM EDT | 58.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240510C00059000 | 2024-05-07 1:50PM EDT | 59.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240510C00060000 | 2024-05-07 1:56PM EDT | 60.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPRO240510C00060500 | 2024-05-07 2:04PM EDT | 60.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240510C00061000 | 2024-05-06 3:59PM EDT | 61.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240510C00061500 | 2024-05-02 3:46PM EDT | 61.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPRO240510C00062000 | 2024-05-07 2:41PM EDT | 62.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPRO240510C00062500 | 2024-05-07 9:37AM EDT | 62.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPRO240510C00063000 | 2024-05-08 9:48AM EDT | 63.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UPRO240510C00063500 | 2024-05-08 3:19PM EDT | 63.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO240510C00064000 | 2024-05-08 11:14AM EDT | 64.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240510C00064500 | 2024-05-07 2:43PM EDT | 64.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UPRO240510C00065000 | 2024-05-08 2:14PM EDT | 65.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| UPRO240510C00065500 | 2024-05-08 3:44PM EDT | 65.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UPRO240510C00066000 | 2024-05-08 3:46PM EDT | 66.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| UPRO240510C00066500 | 2024-05-08 2:33PM EDT | 66.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPRO240510C00067000 | 2024-05-08 3:48PM EDT | 67.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.78% |
| UPRO240510C00067500 | 2024-05-08 3:56PM EDT | 67.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| UPRO240510C00068000 | 2024-05-08 11:25AM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| UPRO240510C00068500 | 2024-05-08 10:50AM EDT | 68.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| UPRO240510C00069000 | 2024-05-08 3:56PM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UPRO240510C00069500 | 2024-05-07 11:01AM EDT | 69.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPRO240510C00070000 | 2024-05-07 3:09PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| UPRO240510C00070500 | 2024-05-07 11:59AM EDT | 70.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| UPRO240510C00071000 | 2024-05-07 1:56PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| UPRO240510C00071500 | 2024-04-30 12:02PM EDT | 71.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPRO240510C00072000 | 2024-05-08 3:26PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO240510C00072500 | 2024-05-07 10:27AM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240510C00073000 | 2024-04-16 11:53AM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240510C00074000 | 2024-04-10 11:53AM EDT | 74.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPRO240510C00074500 | 2024-04-12 3:59PM EDT | 74.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPRO240510C00075000 | 2024-04-17 9:47AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO240510C00080000 | 2024-04-16 1:09PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240510P00045000 | 2024-04-25 10:44AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO240510P00050000 | 2024-04-30 11:56AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO240510P00053000 | 2024-05-01 1:51PM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPRO240510P00054000 | 2024-05-03 10:14AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO240510P00055000 | 2024-05-03 10:37AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO240510P00056000 | 2024-05-03 9:40AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO240510P00056500 | 2024-05-02 2:13PM EDT | 56.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPRO240510P00057000 | 2024-05-07 11:51AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UPRO240510P00057500 | 2024-05-03 2:48PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO240510P00058000 | 2024-05-08 3:32PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO240510P00059000 | 2024-05-06 3:52PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UPRO240510P00060000 | 2024-05-07 1:52PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UPRO240510P00060500 | 2024-05-07 9:30AM EDT | 60.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240510P00061000 | 2024-05-06 12:53PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPRO240510P00061500 | 2024-05-07 12:13PM EDT | 61.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240510P00062000 | 2024-05-07 1:31PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| UPRO240510P00062500 | 2024-05-07 10:22AM EDT | 62.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240510P00063000 | 2024-05-08 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240510P00063500 | 2024-05-08 10:45AM EDT | 63.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240510P00064000 | 2024-05-08 3:43PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| UPRO240510P00064500 | 2024-05-08 10:49AM EDT | 64.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UPRO240510P00065000 | 2024-05-08 3:10PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 12.50% |
| UPRO240510P00065500 | 2024-05-08 3:14PM EDT | 65.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| UPRO240510P00066000 | 2024-05-08 3:48PM EDT | 66.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| UPRO240510P00066500 | 2024-05-08 3:33PM EDT | 66.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| UPRO240510P00067000 | 2024-05-08 3:47PM EDT | 67.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| UPRO240510P00067500 | 2024-05-08 12:19PM EDT | 67.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPRO240510P00068000 | 2024-05-07 3:55PM EDT | 68.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UPRO240510P00068500 | 2024-05-07 11:53AM EDT | 68.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO240510P00069000 | 2024-05-07 1:00PM EDT | 69.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO240510P00070000 | 2024-04-17 1:05PM EDT | 70.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO240510P00072000 | 2024-04-09 1:42PM EDT | 72.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO240510P00074500 | 2024-04-10 9:31AM EDT | 74.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
