La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 927,60 -2,40 (-0,12 %) BTC-EUR
21 164,84 -216,36 (-1,01 %)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID230217C00015000 | 2023-01-18 3:50PM EST | 15.00 | 8.80 | 5.80 | 6.10 | 0.00 | - | 2 | 1 | 60.94% |
| QID230217C00017000 | 2023-01-26 2:22PM EST | 17.00 | 4.62 | 3.90 | 4.20 | 0.00 | - | 1 | 12 | 63.09% |
| QID230217C00018000 | 2023-01-27 3:45PM EST | 18.00 | 2.90 | 2.95 | 3.20 | -0.90 | -23.68% | 22 | 11 | 52.34% |
| QID230217C00019000 | 2023-01-26 3:55PM EST | 19.00 | 2.50 | 2.10 | 2.35 | 0.00 | - | 5 | 64 | 50.20% |
| QID230217C00020000 | 2023-01-27 3:59PM EST | 20.00 | 1.54 | 1.40 | 1.60 | -0.36 | -18.95% | 455 | 131 | 54.39% |
| QID230217C00021000 | 2023-01-27 3:37PM EST | 21.00 | 0.90 | 0.90 | 1.05 | -0.35 | -28.00% | 449 | 75 | 50.10% |
| QID230217C00022000 | 2023-01-27 3:58PM EST | 22.00 | 0.68 | 0.60 | 0.70 | -0.17 | -20.00% | 88 | 407 | 53.61% |
| QID230217C00023000 | 2023-01-27 3:54PM EST | 23.00 | 0.38 | 0.40 | 0.45 | -0.17 | -30.91% | 584 | 2,896 | 56.25% |
| QID230217C00024000 | 2023-01-27 3:05PM EST | 24.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 144 | 627 | 56.54% |
| QID230217C00025000 | 2023-01-27 2:06PM EST | 25.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 108 | 729 | 60.16% |
| QID230217C00026000 | 2023-01-27 3:49PM EST | 26.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 738 | 904 | 60.35% |
| QID230217C00027000 | 2023-01-27 2:53PM EST | 27.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 1 | 569 | 64.06% |
| QID230217C00028000 | 2023-01-26 3:37PM EST | 28.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 247 | 71.09% |
| QID230217C00029000 | 2023-01-25 1:34PM EST | 29.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 33 | 86.33% |
| QID230217C00030000 | 2023-01-27 2:59PM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 510 | 78.13% |
| QID230217C00031000 | 2023-01-25 10:37AM EST | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 195 | 75.78% |
| QID230217C00032000 | 2023-01-25 10:37AM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 80.47% |
| QID230217C00035000 | 2023-01-24 10:40AM EST | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 60 | 94.53% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID230217P00020000 | 2023-01-27 3:33PM EST | 20.00 | 0.61 | 0.50 | 0.60 | +0.21 | +52.50% | 11 | 18 | 51.17% |
| QID230217P00021000 | 2023-01-27 3:43PM EST | 21.00 | 1.13 | 0.95 | 1.10 | +0.33 | +41.25% | 75 | 193 | 53.32% |
| QID230217P00022000 | 2023-01-27 1:31PM EST | 22.00 | 1.65 | 1.55 | 1.75 | +0.30 | +22.22% | 1 | 133 | 50.39% |
| QID230217P00023000 | 2023-01-27 3:59PM EST | 23.00 | 2.39 | 2.35 | 2.55 | +0.29 | +13.81% | 34 | 833 | 54.10% |
| QID230217P00024000 | 2023-01-27 9:56AM EST | 24.00 | 2.95 | 3.10 | 3.40 | +0.45 | +18.00% | 1 | 254 | 51.66% |
| QID230217P00025000 | 2023-01-25 2:28PM EST | 25.00 | 3.05 | 4.10 | 4.30 | 0.00 | - | 13 | 103 | 56.64% |
| QID230217P00026000 | 2023-01-24 1:47PM EST | 26.00 | 4.20 | 5.00 | 5.30 | 0.00 | - | 30 | 44 | 58.98% |
| QID230217P00027000 | 2023-01-27 3:59PM EST | 27.00 | 6.16 | 6.00 | 6.20 | +2.48 | +67.39% | 2 | 15 | 57.03% |
| QID230217P00028000 | 2023-01-09 2:33PM EST | 28.00 | 4.00 | 6.90 | 7.30 | 0.00 | - | - | 1 | 63.67% |
| QID230217P00030000 | 2022-12-29 9:58AM EST | 30.00 | 4.74 | 8.90 | 9.20 | 0.00 | - | - | 1 | 95.12% |
| QID230217P00032000 | 2023-01-11 11:15AM EST | 32.00 | 7.80 | 10.90 | 11.40 | 0.00 | - | - | 2 | 98.83% |
© 2023 Yahoo. Tous droits réservés.
