Marchés français ouverture 4 h 20 min

ProShares Ultra Semiconductors (USD)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
149,55+8,97 (+6,38 %)
À la clôture : 01:00PM EDT
148,39 -1,16 (-0,78 %)
Échanges après Bourse : 04:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
USD241115C000450002024-05-15 12:56PM EDT45.0058.45108.50113.400.00--2188.82%
USD241115C000500002024-05-17 12:16PM EDT50.0053.00104.00108.400.00-314175.90%
USD241115C000550002024-05-07 10:14AM EDT55.0041.6577.7081.600.00-1240.00%
USD241115C000600002024-06-06 11:08AM EDT60.0074.3088.5092.300.00-1087.55%
USD241115C000640002024-05-17 3:49PM EDT64.0039.7490.5095.300.00-23146.18%
USD241115C000650002024-05-22 1:53PM EDT65.0042.7081.0085.100.00-2674.32%
USD241115C000680002024-04-23 2:14PM EDT68.0022.840.000.000.00--00.00%
USD241115C000700002024-07-02 10:10AM EDT70.0070.0079.0083.300.00-101284.99%
USD241115C000750002024-06-03 3:30PM EDT75.0051.4574.5078.700.00-8883.18%
USD241115C000760002024-05-14 1:09PM EDT76.0027.8275.5079.300.00--297.62%
USD241115C000780002024-06-03 10:35AM EDT78.0048.6067.0070.000.00-20400.00%
USD241115C000800002024-05-24 2:44PM EDT80.0041.0067.5071.100.00-91371.48%
USD241115C000820002024-06-17 10:57AM EDT82.0075.5068.5071.700.00-3078.55%
USD241115C000830002024-05-08 9:48AM EDT83.0022.1552.5056.200.00-110.00%
USD241115C000840002024-04-29 9:42AM EDT84.0019.0043.9048.000.00-100.00%
USD241115C000850002024-05-23 9:30AM EDT85.0036.8063.0067.000.00-3650.78%
USD241115C000860002024-05-06 3:34PM EDT86.0022.2352.9055.400.00--50.00%
USD241115C000890002024-03-25 11:10AM EDT89.0030.0013.5014.100.00-220.00%
USD241115C000900002024-06-26 11:52AM EDT90.0054.7061.5065.300.00-21177.76%
USD241115C000910002024-07-01 9:49AM EDT91.0047.8060.6063.900.00-3075.48%
USD241115C000920002024-05-08 9:35AM EDT92.0015.3043.9047.100.00--10.00%
USD241115C000930002024-06-06 9:36AM EDT93.0051.7059.0063.000.00-1077.58%
USD241115C000940002024-06-12 1:20PM EDT94.0055.2558.1062.300.00--177.45%
USD241115C000950002024-06-06 2:32PM EDT95.0044.0057.3061.400.00-21277.00%
USD241115C000960002024-06-04 2:24PM EDT96.0036.7056.5060.700.00-6677.09%
USD241115C000990002024-06-20 1:09PM EDT99.0062.0054.1058.300.00-1176.36%
USD241115C001000002024-07-02 9:30AM EDT100.0045.5053.2057.000.00-54474.52%
USD241115C001010002024-06-18 2:08PM EDT101.0068.6052.6056.700.00--075.99%
USD241115C001030002024-06-14 2:25PM EDT103.0059.0051.0054.300.00--073.36%
USD241115C001040002024-05-22 2:27PM EDT104.0018.4048.0052.100.00--1464.06%
USD241115C001050002024-05-28 3:12PM EDT105.0033.4240.3044.500.00-12760.00%
USD241115C001060002024-05-02 11:12AM EDT106.008.9025.0028.500.00--00.00%
USD241115C001070002024-06-24 10:39AM EDT107.0042.0048.1051.600.00-1173.66%
USD241115C001080002024-06-14 1:03PM EDT108.0054.1047.3051.000.00-1073.65%
USD241115C001090002024-06-14 12:18PM EDT109.0053.0146.5050.200.00-1073.18%
USD241115C001100002024-06-28 9:44AM EDT110.0041.0045.9049.600.00-1873.54%
USD241115C001110002024-06-25 11:14AM EDT111.0040.0045.1049.000.00-5073.43%
USD241115C001120002024-06-14 3:37PM EDT112.0052.8244.5048.200.00-1273.31%
USD241115C001150002024-06-25 11:38AM EDT115.0039.8042.2046.100.00-11472.40%
USD241115C001160002024-05-29 11:18AM EDT116.0026.0034.6037.400.00-2047.23%
USD241115C001170002024-05-28 12:09PM EDT117.0026.2833.1036.700.00-5547.53%
USD241115C001180002024-06-06 2:03PM EDT118.0028.9840.3044.100.00--172.25%
USD241115C001190002024-06-26 3:44PM EDT119.0035.4539.6043.100.00-1271.42%
USD241115C001200002024-06-21 2:48PM EDT120.0040.0338.9042.000.00-5870.41%
USD241115C001220002024-06-24 10:55AM EDT122.0028.1037.5041.600.00-5571.55%
USD241115C001250002024-07-01 11:55AM EDT125.0030.5135.5040.000.00-16371.44%
USD241115C001270002024-06-14 10:08AM EDT127.0041.1634.5037.900.00-101070.09%
USD241115C001290002024-06-03 3:27PM EDT129.0018.7033.0036.500.00-1069.02%
USD241115C001300002024-06-28 10:23AM EDT130.0032.6032.5036.100.00-12369.36%
USD241115C001320002024-06-13 12:58PM EDT132.0033.5031.5035.500.00-8070.25%
USD241115C001330002024-06-07 9:36AM EDT133.0022.8031.0034.400.00-1069.40%
USD241115C001350002024-06-27 11:27AM EDT135.0025.7529.7033.500.00-4069.22%
USD241115C001370002024-07-03 10:53AM EDT137.0026.8028.6032.50+1.80+7.20%1069.11%
USD241115C001380002024-06-26 11:10AM EDT138.0023.5028.3031.900.00--169.25%
USD241115C001400002024-07-01 10:14AM EDT140.0020.8627.0030.700.00-1068.43%
USD241115C001430002024-07-01 9:33AM EDT143.0021.0026.0028.500.00-10067.88%
USD241115C001450002024-07-02 11:31AM EDT145.0020.6025.0028.700.00-10069.35%
USD241115C001500002024-06-27 12:33PM EDT150.0019.0022.5025.800.00-1027567.79%
USD241115C001520002024-06-28 12:25PM EDT152.0020.2921.6025.300.00-2268.13%
USD241115C001550002024-06-21 3:50PM EDT155.0022.0021.0024.100.00-14968.91%
USD241115C001570002024-06-27 10:33AM EDT157.0017.8819.9023.300.00--068.37%
USD241115C001580002024-06-28 12:25PM EDT158.0018.1919.7022.500.00-2068.01%
USD241115C001590002024-07-01 10:21AM EDT159.0014.6519.0021.900.00-11367.22%
USD241115C001600002024-07-01 3:13PM EDT160.0016.6018.6022.200.00-14068.08%
USD241115C001640002024-06-21 1:50PM EDT164.0019.0317.2021.000.00-2268.29%
USD241115C001650002024-06-21 3:25PM EDT165.0019.3016.9020.500.00-1068.10%
USD241115C001700002024-06-27 9:30AM EDT170.0013.9015.1018.300.00-20066.93%
USD241115C001750002024-07-02 1:24PM EDT175.0012.3013.7016.700.00-31166.78%
USD241115C001800002024-06-26 2:58PM EDT180.0011.0012.5014.800.00-4066.14%
USD241115C001850002024-07-02 1:27PM EDT185.009.5011.4014.100.00-1067.07%
USD241115C001900002024-06-18 2:02PM EDT190.0019.5010.0013.000.00-51266.68%
USD241115C002000002024-06-18 3:14PM EDT200.0016.407.6011.100.00-5066.05%
USD241115C002050002024-06-24 10:43AM EDT205.007.006.7010.000.00-1065.55%
USD241115C002150002024-06-24 11:18AM EDT215.005.705.208.000.00-3064.51%
USD241115C002250002024-06-27 12:13PM EDT225.004.704.106.800.00-5064.66%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
USD241115P000450002024-06-13 2:08PM EDT45.000.200.002.100.00-827117.48%
USD241115P000500002024-06-14 10:58AM EDT50.000.500.002.200.00-10108.84%
USD241115P000550002024-05-09 11:40AM EDT55.002.500.401.150.00-11193.51%
USD241115P000600002024-06-20 1:55PM EDT60.000.790.152.650.00-1097.07%
USD241115P000610002024-05-01 11:21AM EDT61.005.701.052.650.00-23101.78%
USD241115P000620002024-05-02 10:07AM EDT62.005.801.153.200.00--2104.18%
USD241115P000630002024-05-08 9:52AM EDT63.003.900.951.450.00-1289.40%
USD241115P000640002024-05-03 10:16AM EDT64.004.700.552.950.00-1595.68%
USD241115P000650002024-05-01 10:08AM EDT65.006.600.102.650.00-13089.11%
USD241115P000660002024-05-07 10:37AM EDT66.004.600.802.900.00--193.87%
USD241115P000670002024-05-16 10:25AM EDT67.003.300.403.000.00-1390.53%
USD241115P000680002024-05-22 2:25PM EDT68.003.600.001.750.00-1477.17%
USD241115P000690002024-05-10 11:08AM EDT69.005.301.452.150.00-1388.84%
USD241115P000700002024-05-22 3:23PM EDT70.004.000.002.000.00-11476.71%
USD241115P000710002024-05-21 11:22AM EDT71.004.200.002.650.00--180.13%
USD241115P000720002024-05-22 10:20AM EDT72.004.400.003.500.00--184.03%
USD241115P000750002024-06-17 12:12PM EDT75.001.501.053.600.00-5085.96%
USD241115P000760002024-05-17 12:17PM EDT76.005.900.703.700.00-1183.36%
USD241115P000780002024-05-29 12:21PM EDT78.003.100.953.400.00-3380.44%
USD241115P000790002024-05-29 12:20PM EDT79.003.361.153.500.00--380.52%
USD241115P000800002024-06-18 10:15AM EDT80.001.430.004.100.00-5076.64%
USD241115P000810002024-05-31 11:16AM EDT81.004.900.653.700.00-2276.54%
USD241115P000820002024-06-04 10:27AM EDT82.004.400.504.300.00-1077.28%
USD241115P000840002024-06-07 9:45AM EDT84.003.900.954.600.00-1077.83%
USD241115P000850002024-07-03 12:00PM EDT85.002.551.053.90-1.15-31.08%2074.12%
USD241115P000860002024-06-06 11:18AM EDT86.004.001.254.800.00-2177.20%
USD241115P000870002024-06-11 11:55AM EDT87.004.101.304.600.00-1275.34%
USD241115P000880002024-06-11 10:57AM EDT88.004.021.405.000.00-1675.90%
USD241115P000900002024-07-03 12:00PM EDT90.003.082.353.90-0.82-21.03%2772.85%
USD241115P000910002024-05-28 10:42AM EDT91.005.802.656.100.00-1179.80%
USD241115P000920002024-05-15 3:30PM EDT92.0011.602.205.500.00-1175.18%
USD241115P000940002024-06-21 10:57AM EDT94.004.302.705.800.00-1075.10%
USD241115P000950002024-06-24 1:35PM EDT95.005.702.906.000.00-2074.99%
USD241115P000960002024-06-20 3:08PM EDT96.004.503.006.200.00-1074.57%
USD241115P000980002024-06-20 12:28PM EDT98.003.903.406.500.00--073.95%
USD241115P000990002024-05-15 2:59PM EDT99.0014.893.006.100.00-5570.47%
USD241115P001000002024-07-02 10:12AM EDT100.006.303.907.000.00-12974.02%
USD241115P001010002024-06-20 12:00PM EDT101.004.204.107.000.00-111273.24%
USD241115P001020002024-06-18 1:06PM EDT102.004.204.506.800.00--172.45%
USD241115P001030002024-05-23 9:57AM EDT103.0012.904.108.200.00-3073.62%
USD241115P001050002024-06-24 3:57PM EDT105.008.805.208.000.00-1773.13%
USD241115P001100002024-06-21 9:51AM EDT110.008.406.409.300.00-1472.07%
USD241115P001110002024-06-17 10:25AM EDT111.007.105.909.500.00-1170.12%
USD241115P001120002024-06-20 2:22PM EDT112.007.306.309.900.00--070.47%
USD241115P001140002024-06-05 9:39AM EDT114.0012.607.4010.300.00-2170.83%
USD241115P001150002024-06-24 9:43AM EDT115.0010.607.6010.500.00-11270.28%
USD241115P001180002024-06-12 2:17PM EDT118.0010.447.7011.500.00--068.37%
USD241115P001200002024-06-24 9:57AM EDT120.0012.608.8012.000.00-6268.62%
USD241115P001250002024-06-24 10:32AM EDT125.0016.3010.5013.900.00-21068.06%
USD241115P001300002024-06-12 3:56PM EDT130.0014.5012.0015.700.00--066.49%
USD241115P001320002024-06-10 2:19PM EDT132.0019.5012.7016.500.00--166.02%
USD241115P001400002024-06-17 10:00AM EDT140.0016.5016.2020.000.00--064.89%
USD241115P001500002024-06-21 3:23PM EDT150.0024.9421.6025.400.00-11164.71%
USD241115P001550002024-06-20 12:46PM EDT155.0022.2025.1027.900.00--164.75%
USD241115P001600002024-06-20 2:01PM EDT160.0027.4028.2031.500.00--165.33%
USD241115P001700002024-06-17 9:30AM EDT170.0032.3034.9037.500.00--064.29%