La bourse est fermée

ProShares UltraShort QQQ (QID)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,80+0,16 (+0,62 %)
À la clôture : 04:00PM EDT
25,70 -0,10 (-0,39 %)
Échanges après Bourse : 07:45PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QID220520C000130002022-05-02 9:34AM EDT13.009.8012.7013.300.00-11837.50%
QID220520C000140002022-03-31 9:30AM EDT14.003.108.508.900.00-900.00%
QID220520C000150002022-05-09 2:27PM EDT15.009.6010.7011.100.00-2032593.75%
QID220520C000160002022-05-20 9:31AM EDT16.008.909.709.90+1.70+23.61%16250.00%
QID220520C000170002022-05-20 1:42PM EDT17.009.108.708.90+0.66+7.82%9118950.00%
QID220520C000180002022-05-20 2:40PM EDT18.009.117.707.90+1.61+21.47%2424550.00%
QID220520C000190002022-05-20 3:04PM EDT19.007.306.707.10+0.75+11.45%22500367.19%
QID220520C000200002022-05-20 1:06PM EDT20.007.005.705.90+1.39+24.78%2238450.00%
QID220520C000210002022-05-20 3:47PM EDT21.005.214.704.90+0.47+9.92%5341450.00%
QID220520C000220002022-05-20 3:42PM EDT22.004.103.703.90+0.38+10.22%1621,21650.00%
QID220520C000230002022-05-20 2:50PM EDT23.002.802.702.90+0.05+1.82%4371,25450.00%
QID220520C000240002022-05-20 3:58PM EDT24.001.751.701.85+0.10+6.06%5571,625100.00%
QID220520C000250002022-05-20 3:54PM EDT25.000.800.700.900.00-6861,45469.92%
QID220520C000260002022-05-20 3:58PM EDT26.000.050.000.05-0.25-83.33%5572,81823.05%
QID220520C000270002022-05-20 3:36PM EDT27.000.030.000.05-0.12-80.00%53640058.59%
QID220520C000280002022-05-20 12:52PM EDT28.000.050.000.050.00-3540492.97%
QID220520C000290002022-05-20 3:04PM EDT29.000.010.000.05-0.04-80.00%1128123.44%
QID220520C000300002022-05-16 10:11AM EDT30.000.050.000.050.00-1212153.13%
QID220520C000310002022-05-17 2:27PM EDT31.000.020.000.050.00-26178.13%
QID220520C000320002022-05-12 3:24PM EDT32.000.250.000.050.00-917203.13%
QID220520C000350002022-05-16 3:21PM EDT35.000.050.000.050.00-180271.88%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QID220520P000140002022-04-05 3:27PM EDT14.000.070.000.000.00--150.00%
QID220520P000150002022-04-28 3:22PM EDT15.000.060.000.050.00-1230475.00%
QID220520P000160002022-04-28 3:30PM EDT16.000.100.000.050.00-1041425.00%
QID220520P000170002022-05-10 10:07AM EDT17.000.210.000.050.00-192375.00%
QID220520P000180002022-05-20 11:55AM EDT18.000.030.000.05-0.02-40.00%1270331.25%
QID220520P000190002022-05-19 10:51AM EDT19.000.010.000.050.00-4259287.50%
QID220520P000200002022-05-16 9:41AM EDT20.000.040.000.050.00-93,605243.75%
QID220520P000210002022-05-13 2:49PM EDT21.000.050.000.050.00-29164203.13%
QID220520P000220002022-05-19 10:51AM EDT22.000.040.000.050.00-5235164.06%
QID220520P000230002022-05-19 3:24PM EDT23.000.030.000.050.00-41251125.00%
QID220520P000240002022-05-20 12:26PM EDT24.000.030.000.05-0.02-40.00%710585.94%
QID220520P000250002022-05-20 12:04PM EDT25.000.040.000.05-0.23-85.19%10125454.69%
QID220520P000260002022-05-20 1:24PM EDT26.000.050.100.30-0.71-93.42%263033.99%
QID220520P000270002022-05-20 3:05PM EDT27.001.001.001.30-0.77-43.50%271486.72%
QID220520P000280002022-05-20 3:50PM EDT28.002.142.152.30-0.26-10.83%14192.97%
QID220520P000300002022-05-16 12:10AM EDT30.004.873.804.400.00--1241.41%