Marchés français ouverture 4 h 14 min
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
41 036,33 +122,68 (+0,30 %) EUR/USD
1,0819 +0,0005 (+0,04 %) HANG SENG
17 939,67 -88,61 (-0,49 %) Bitcoin EUR
52 457,29 -2 110,90 (-3,87 %)
ProShares Ultra Semiconductors (USD)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USD240719C00055000 | 2024-06-26 11:13AM EDT | 55.00 | 83.00 | 92.20 | 95.70 | 0.00 | - | - | 2 | 301.95% |
| USD240719C00080000 | 2024-07-01 11:04AM EDT | 80.00 | 56.00 | 67.50 | 71.60 | 0.00 | - | 20 | 0 | 50.00% |
| USD240719C00085000 | 2024-06-24 3:31PM EDT | 85.00 | 52.50 | 62.50 | 65.30 | 0.00 | - | 2 | 0 | 167.19% |
| USD240719C00087000 | 2024-06-06 9:49AM EDT | 87.00 | 46.90 | 60.50 | 64.00 | 0.00 | - | - | 2 | 186.43% |
| USD240719C00090000 | 2024-07-02 10:46AM EDT | 90.00 | 48.09 | 57.50 | 60.70 | 0.00 | - | 2 | 2 | 167.33% |
| USD240719C00095000 | 2024-06-04 11:05AM EDT | 95.00 | 28.29 | 52.50 | 56.20 | 0.00 | - | 6 | 6 | 166.50% |
| USD240719C00100000 | 2024-06-21 3:53PM EDT | 100.00 | 46.00 | 47.50 | 50.50 | 0.00 | - | 1 | 0 | 132.18% |
| USD240719C00103000 | 2024-05-23 3:00PM EDT | 103.00 | 14.80 | 42.40 | 45.90 | 0.00 | - | 2 | 0 | 0.00% |
| USD240719C00107000 | 2024-06-21 3:17PM EDT | 107.00 | 41.04 | 40.50 | 44.00 | 0.00 | - | 1 | 2 | 126.47% |
| USD240719C00110000 | 2024-06-24 10:56AM EDT | 110.00 | 27.15 | 37.60 | 41.30 | 0.00 | - | 2 | 0 | 124.61% |
| USD240719C00113000 | 2024-06-11 11:43AM EDT | 113.00 | 21.85 | 34.70 | 37.80 | 0.00 | - | - | 0 | 105.86% |
| USD240719C00114000 | 2024-06-26 9:40AM EDT | 114.00 | 29.81 | 34.00 | 36.90 | 0.00 | - | 2 | 0 | 105.47% |
| USD240719C00115000 | 2024-07-01 11:57AM EDT | 115.00 | 25.50 | 33.00 | 36.50 | 0.00 | - | 7 | 13 | 68.16% |
| USD240719C00116000 | 2024-05-28 9:51AM EDT | 116.00 | 14.33 | 22.00 | 25.00 | 0.00 | - | 6 | 6 | 0.00% |
| USD240719C00119000 | 2024-06-06 3:31PM EDT | 119.00 | 18.70 | 29.00 | 32.10 | 0.00 | - | - | 0 | 96.34% |
| USD240719C00120000 | 2024-07-01 3:26PM EDT | 120.00 | 20.80 | 28.00 | 31.10 | 0.00 | - | 1 | 0 | 93.75% |
| USD240719C00121000 | 2024-06-26 9:45AM EDT | 121.00 | 23.10 | 27.10 | 30.40 | 0.00 | - | 3 | 1 | 56.84% |
| USD240719C00122000 | 2024-06-03 3:48PM EDT | 122.00 | 10.38 | 26.20 | 29.40 | 0.00 | - | 50 | 0 | 57.23% |
| USD240719C00123000 | 2024-06-04 11:12AM EDT | 123.00 | 9.11 | 25.20 | 28.40 | 0.00 | - | 1 | 2 | 55.27% |
| USD240719C00124000 | 2024-06-12 3:28PM EDT | 124.00 | 22.07 | 24.60 | 27.30 | 0.00 | - | 4 | 0 | 58.69% |
| USD240719C00125000 | 2024-06-18 11:56AM EDT | 125.00 | 40.00 | 23.50 | 26.70 | 0.00 | - | 1 | 8 | 60.89% |
| USD240719C00126000 | 2024-06-21 3:40PM EDT | 126.00 | 24.40 | 23.20 | 26.10 | 0.00 | - | 9 | 9 | 70.46% |
| USD240719C00130000 | 2024-06-24 10:57AM EDT | 130.00 | 12.25 | 19.00 | 22.00 | 0.00 | - | 8 | 0 | 58.25% |
| USD240719C00131000 | 2024-06-21 9:31AM EDT | 131.00 | 20.87 | 18.20 | 21.50 | 0.00 | - | 14 | 14 | 61.67% |
| USD240719C00132000 | 2024-06-10 10:58AM EDT | 132.00 | 12.00 | 17.70 | 21.30 | 0.00 | - | 4 | 4 | 68.36% |
| USD240719C00133000 | 2024-07-01 3:29PM EDT | 133.00 | 11.92 | 16.60 | 20.10 | 0.00 | - | 5 | 7 | 63.70% |
| USD240719C00134000 | 2024-07-02 3:44PM EDT | 134.00 | 9.61 | 16.10 | 19.30 | 0.00 | - | 9 | 0 | 65.48% |
| USD240719C00135000 | 2024-07-03 11:45AM EDT | 135.00 | 15.19 | 15.10 | 17.80 | +6.89 | +83.01% | 9 | 0 | 59.64% |
| USD240719C00136000 | 2024-06-24 2:44PM EDT | 136.00 | 9.50 | 14.20 | 17.00 | 0.00 | - | - | 2 | 58.77% |
| USD240719C00137000 | 2024-06-25 12:08PM EDT | 137.00 | 13.00 | 13.50 | 16.90 | 0.00 | - | 11 | 0 | 62.77% |
| USD240719C00138000 | 2024-06-26 3:27PM EDT | 138.00 | 9.78 | 12.70 | 16.30 | 0.00 | - | - | 1 | 63.04% |
| USD240719C00139000 | 2024-06-10 12:56PM EDT | 139.00 | 9.70 | 12.00 | 15.70 | 0.00 | - | - | 15 | 63.57% |
| USD240719C00140000 | 2024-07-03 12:40PM EDT | 140.00 | 13.24 | 11.60 | 15.20 | +6.54 | +97.61% | 18 | 52 | 65.85% |
| USD240719C00141000 | 2024-07-02 3:42PM EDT | 141.00 | 6.10 | 10.80 | 14.50 | 0.00 | - | 1 | 0 | 64.97% |
| USD240719C00142000 | 2024-06-26 2:53PM EDT | 142.00 | 7.60 | 10.00 | 13.10 | 0.00 | - | - | 0 | 60.69% |
| USD240719C00143000 | 2024-06-20 10:01AM EDT | 143.00 | 31.40 | 9.70 | 13.20 | 0.00 | - | - | 0 | 65.47% |
| USD240719C00144000 | 2024-07-03 12:19PM EDT | 144.00 | 10.50 | 8.70 | 12.30 | +2.50 | +31.25% | 3 | 5 | 62.35% |
| USD240719C00145000 | 2024-07-03 12:45PM EDT | 145.00 | 9.64 | 8.50 | 11.20 | +5.39 | +126.82% | 1 | 0 | 61.77% |
| USD240719C00147000 | 2024-06-28 11:51AM EDT | 147.00 | 7.03 | 7.00 | 9.50 | 0.00 | - | 3 | 7 | 57.57% |
| USD240719C00148000 | 2024-06-21 10:58AM EDT | 148.00 | 9.90 | 6.50 | 9.00 | 0.00 | - | 1 | 1 | 57.78% |
| USD240719C00149000 | 2024-07-03 11:29AM EDT | 149.00 | 6.30 | 6.00 | 8.50 | +1.50 | +31.25% | 2 | 0 | 57.78% |
| USD240719C00150000 | 2024-07-03 12:40PM EDT | 150.00 | 7.20 | 5.50 | 9.00 | +3.70 | +105.71% | 9 | 0 | 61.73% |
| USD240719C00153000 | 2024-07-01 9:52AM EDT | 153.00 | 2.50 | 4.00 | 6.70 | 0.00 | - | 1 | 0 | 56.75% |
| USD240719C00154000 | 2024-07-02 3:54PM EDT | 154.00 | 2.50 | 3.50 | 6.30 | 0.00 | - | 2 | 0 | 56.23% |
| USD240719C00155000 | 2024-07-01 2:20PM EDT | 155.00 | 2.35 | 3.50 | 5.60 | 0.00 | - | 4 | 0 | 56.37% |
| USD240719C00157000 | 2024-06-20 2:12PM EDT | 157.00 | 11.90 | 2.50 | 5.40 | 0.00 | - | - | 1 | 56.98% |
| USD240719C00158000 | 2024-06-25 12:27PM EDT | 158.00 | 2.50 | 3.20 | 4.90 | 0.00 | - | 8 | 3 | 60.62% |
| USD240719C00159000 | 2024-06-20 3:22PM EDT | 159.00 | 9.35 | 2.00 | 4.50 | 0.00 | - | - | 0 | 56.01% |
| USD240719C00160000 | 2024-07-03 12:59PM EDT | 160.00 | 3.50 | 2.95 | 4.00 | +2.00 | +133.33% | 2 | 41 | 60.63% |
| USD240719C00161000 | 2024-06-27 1:28PM EDT | 161.00 | 2.00 | 1.50 | 4.00 | 0.00 | - | 1 | 4 | 56.15% |
| USD240719C00162000 | 2024-06-28 1:48PM EDT | 162.00 | 2.07 | 1.00 | 3.70 | 0.00 | - | 3 | 0 | 54.42% |
| USD240719C00163000 | 2024-06-21 9:30AM EDT | 163.00 | 5.05 | 1.00 | 4.20 | 0.00 | - | 1 | 1 | 59.25% |
| USD240719C00165000 | 2024-07-03 10:56AM EDT | 165.00 | 1.75 | 0.85 | 3.20 | +1.10 | +169.23% | 3 | 53 | 57.37% |
| USD240719C00170000 | 2024-07-03 12:20PM EDT | 170.00 | 1.80 | 1.15 | 2.20 | +1.10 | +157.14% | 6 | 0 | 62.89% |
| USD240719C00175000 | 2024-07-03 10:54AM EDT | 175.00 | 0.75 | 0.60 | 2.00 | +0.10 | +15.38% | 1 | 108 | 66.36% |
| USD240719C00180000 | 2024-06-20 12:33PM EDT | 180.00 | 5.00 | 0.10 | 1.60 | 0.00 | - | - | 3 | 66.38% |
| USD240719C00185000 | 2024-07-01 2:33PM EDT | 185.00 | 0.36 | 0.05 | 1.25 | 0.00 | - | 2 | 33 | 69.04% |
| USD240719C00190000 | 2024-06-14 2:27PM EDT | 190.00 | 1.65 | 0.05 | 0.75 | 0.00 | - | 7 | 47 | 68.41% |
| USD240719C00200000 | 2024-07-03 12:14PM EDT | 200.00 | 0.40 | 0.10 | 0.40 | -0.12 | -23.08% | 1 | 0 | 73.54% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USD240719P00075000 | 2024-05-22 1:44PM EDT | 75.00 | 1.05 | 0.00 | 1.55 | 0.00 | - | - | 2 | 200.29% |
| USD240719P00084000 | 2024-06-18 3:59PM EDT | 84.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 140.43% |
| USD240719P00085000 | 2024-06-20 12:22PM EDT | 85.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 139.84% |
| USD240719P00087000 | 2024-05-28 1:32PM EDT | 87.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 141.80% |
| USD240719P00088000 | 2024-05-31 10:22AM EDT | 88.00 | 1.41 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 132.23% |
| USD240719P00090000 | 2024-06-21 3:32PM EDT | 90.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 127.34% |
| USD240719P00091000 | 2024-06-27 10:26AM EDT | 91.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 131.45% |
| USD240719P00092000 | 2024-06-11 9:47AM EDT | 92.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 122.46% |
| USD240719P00093000 | 2024-06-24 9:54AM EDT | 93.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 120.02% |
| USD240719P00095000 | 2024-06-20 9:40AM EDT | 95.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 116.99% |
| USD240719P00096000 | 2024-06-27 10:26AM EDT | 96.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 119.14% |
| USD240719P00097000 | 2024-06-05 2:34PM EDT | 97.00 | 0.94 | 0.00 | 0.65 | 0.00 | - | 4 | 0 | 113.87% |
| USD240719P00098000 | 2024-06-05 2:34PM EDT | 98.00 | 1.04 | 0.00 | 0.80 | 0.00 | - | 4 | 2 | 115.63% |
| USD240719P00099000 | 2024-07-02 11:31AM EDT | 99.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 6 | 0 | 111.91% |
| USD240719P00100000 | 2024-06-20 12:22PM EDT | 100.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 112.11% |
| USD240719P00101000 | 2024-06-12 2:54PM EDT | 101.00 | 0.30 | 0.15 | 0.85 | 0.00 | - | 1 | 0 | 113.18% |
| USD240719P00102000 | 2024-06-24 3:52PM EDT | 102.00 | 1.00 | 0.15 | 0.85 | 0.00 | - | 5 | 6 | 110.74% |
| USD240719P00104000 | 2024-06-27 10:26AM EDT | 104.00 | 0.61 | 0.00 | 0.90 | 0.00 | - | 1 | 15 | 103.91% |
| USD240719P00105000 | 2024-06-26 9:32AM EDT | 105.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 99.32% |
| USD240719P00106000 | 2024-06-27 10:26AM EDT | 106.00 | 0.73 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 100.29% |
| USD240719P00108000 | 2024-06-28 10:51AM EDT | 108.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 6 | 0 | 93.65% |
| USD240719P00109000 | 2024-06-25 1:34PM EDT | 109.00 | 1.30 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 92.48% |
| USD240719P00110000 | 2024-06-26 3:54PM EDT | 110.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 91.21% |
| USD240719P00111000 | 2024-06-27 1:16PM EDT | 111.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 89.94% |
| USD240719P00112000 | 2024-06-06 2:52PM EDT | 112.00 | 3.36 | 0.25 | 1.05 | 0.00 | - | - | 0 | 92.68% |
| USD240719P00113000 | 2024-06-24 2:52PM EDT | 113.00 | 2.17 | 0.05 | 1.10 | 0.00 | - | 2 | 4 | 87.99% |
| USD240719P00114000 | 2024-06-10 12:26PM EDT | 114.00 | 2.77 | 0.30 | 1.15 | 0.00 | - | 1 | 1 | 90.28% |
| USD240719P00115000 | 2024-06-21 11:10AM EDT | 115.00 | 1.50 | 0.05 | 1.20 | 0.00 | - | 2 | 0 | 85.01% |
| USD240719P00117000 | 2024-06-27 10:53AM EDT | 117.00 | 1.85 | 0.40 | 2.20 | 0.00 | - | 1 | 0 | 96.68% |
| USD240719P00118000 | 2024-06-24 2:52PM EDT | 118.00 | 2.95 | 0.40 | 2.30 | 0.00 | - | 1 | 0 | 95.12% |
| USD240719P00119000 | 2024-07-01 9:44AM EDT | 119.00 | 2.40 | 0.50 | 1.85 | 0.00 | - | 1 | 12 | 89.06% |
| USD240719P00120000 | 2024-07-03 10:22AM EDT | 120.00 | 1.15 | 0.55 | 1.75 | -1.45 | -55.77% | 16 | 29 | 86.04% |
| USD240719P00121000 | 2024-06-13 9:30AM EDT | 121.00 | 1.85 | 0.05 | 2.15 | 0.00 | - | 1 | 1 | 82.57% |
| USD240719P00122000 | 2024-06-27 11:31AM EDT | 122.00 | 2.90 | 0.05 | 2.30 | 0.00 | - | 1 | 0 | 81.64% |
| USD240719P00123000 | 2024-06-18 3:28PM EDT | 123.00 | 1.31 | 0.05 | 2.95 | 0.00 | - | 3 | 0 | 85.11% |
| USD240719P00125000 | 2024-07-02 3:42PM EDT | 125.00 | 2.70 | 0.05 | 3.00 | 0.00 | - | 3 | 18 | 80.40% |
| USD240719P00126000 | 2024-06-25 9:56AM EDT | 126.00 | 5.00 | 0.50 | 3.20 | 0.00 | - | 2 | 0 | 82.96% |
| USD240719P00127000 | 2024-06-05 11:37AM EDT | 127.00 | 8.10 | 0.55 | 3.50 | 0.00 | - | - | 2 | 82.86% |
| USD240719P00128000 | 2024-06-24 3:48PM EDT | 128.00 | 6.40 | 0.25 | 3.70 | 0.00 | - | 1 | 0 | 79.44% |
| USD240719P00130000 | 2024-07-03 9:50AM EDT | 130.00 | 3.20 | 1.50 | 3.20 | -1.42 | -30.74% | 3 | 32 | 79.08% |
| USD240719P00131000 | 2024-06-28 3:33PM EDT | 131.00 | 5.00 | 1.65 | 4.20 | 0.00 | - | 2 | 0 | 83.42% |
| USD240719P00132000 | 2024-06-18 3:12PM EDT | 132.00 | 2.22 | 1.75 | 4.30 | 0.00 | - | 1 | 0 | 81.69% |
| USD240719P00133000 | 2024-06-27 10:50AM EDT | 133.00 | 5.95 | 1.80 | 4.50 | 0.00 | - | - | 3 | 80.16% |
| USD240719P00134000 | 2024-06-24 11:00AM EDT | 134.00 | 8.18 | 1.35 | 4.70 | 0.00 | - | - | 15 | 75.78% |
| USD240719P00135000 | 2024-06-28 11:04AM EDT | 135.00 | 3.68 | 2.35 | 4.90 | 0.00 | - | 5 | 0 | 79.35% |
| USD240719P00136000 | 2024-07-01 11:40AM EDT | 136.00 | 7.50 | 2.25 | 5.00 | 0.00 | - | 1 | 0 | 76.25% |
| USD240719P00137000 | 2024-06-12 1:40PM EDT | 137.00 | 7.20 | 2.70 | 5.40 | 0.00 | - | - | 1 | 77.47% |
| USD240719P00138000 | 2024-06-18 3:13PM EDT | 138.00 | 3.50 | 2.70 | 5.50 | 0.00 | - | 1 | 0 | 74.76% |
| USD240719P00139000 | 2024-06-28 11:22AM EDT | 139.00 | 6.20 | 3.30 | 5.80 | 0.00 | - | 2 | 3 | 75.88% |
| USD240719P00140000 | 2024-07-02 10:15AM EDT | 140.00 | 9.10 | 2.40 | 6.00 | 0.00 | - | 3 | 40 | 69.21% |
| USD240719P00141000 | 2024-07-01 3:47PM EDT | 141.00 | 8.50 | 3.70 | 6.50 | 0.00 | - | 1 | 0 | 74.28% |
| USD240719P00142000 | 2024-06-21 3:50PM EDT | 142.00 | 8.71 | 4.10 | 6.80 | 0.00 | - | 1 | 0 | 73.96% |
| USD240719P00144000 | 2024-07-03 11:51AM EDT | 144.00 | 5.90 | 4.40 | 7.40 | -0.10 | -1.67% | 1 | 2 | 70.70% |
| USD240719P00145000 | 2024-06-26 3:26PM EDT | 145.00 | 11.70 | 5.20 | 7.80 | 0.00 | - | 1 | 20 | 72.14% |
| USD240719P00146000 | 2024-06-27 9:32AM EDT | 146.00 | 12.50 | 5.50 | 8.30 | 0.00 | - | 1 | 4 | 71.68% |
| USD240719P00147000 | 2024-06-24 1:51PM EDT | 147.00 | 16.50 | 5.90 | 8.70 | 0.00 | - | 2 | 3 | 71.07% |
| USD240719P00148000 | 2024-06-21 10:38AM EDT | 148.00 | 11.38 | 6.00 | 9.10 | 0.00 | - | 1 | 1 | 69.06% |
| USD240719P00149000 | 2024-06-25 9:32AM EDT | 149.00 | 17.45 | 6.60 | 8.90 | 0.00 | - | - | 0 | 66.50% |
| USD240719P00150000 | 2024-07-03 11:14AM EDT | 150.00 | 10.29 | 7.10 | 10.00 | -7.86 | -43.31% | 1 | 18 | 68.77% |
| USD240719P00152000 | 2024-06-25 1:22PM EDT | 152.00 | 16.50 | 8.30 | 10.90 | 0.00 | - | 1 | 1 | 68.27% |
| USD240719P00154000 | 2024-06-24 3:38PM EDT | 154.00 | 21.00 | 9.50 | 12.10 | 0.00 | - | 1 | 63 | 68.40% |
| USD240719P00155000 | 2024-06-21 3:12PM EDT | 155.00 | 15.07 | 10.00 | 12.70 | 0.00 | - | 5 | 0 | 67.81% |
| USD240719P00158000 | 2024-06-24 10:56AM EDT | 158.00 | 25.55 | 11.30 | 14.90 | 0.00 | - | 1 | 0 | 65.93% |
| USD240719P00160000 | 2024-06-21 3:41PM EDT | 160.00 | 18.50 | 12.90 | 16.40 | 0.00 | - | 16 | 0 | 67.29% |
| USD240719P00161000 | 2024-06-21 3:50PM EDT | 161.00 | 20.00 | 13.50 | 17.10 | 0.00 | - | 10 | 0 | 66.63% |
| USD240719P00162000 | 2024-06-21 3:50PM EDT | 162.00 | 20.72 | 14.40 | 17.90 | 0.00 | - | 14 | 0 | 67.70% |
| USD240719P00164000 | 2024-06-20 12:38PM EDT | 164.00 | 15.50 | 16.20 | 19.40 | 0.00 | - | - | 0 | 69.04% |
| USD240719P00165000 | 2024-06-20 11:19AM EDT | 165.00 | 10.90 | 17.40 | 20.40 | 0.00 | - | - | 0 | 72.30% |
