La bourse ferme dans 1 h 19 min
CAC 40
5 954,95 -30,51 (-0,51 %) Euro Stoxx 50
3 446,48 -1,24 (-0,04 %) Dow Jones
30 020,09 -253,78 (-0,84 %) EUR/USD
0,9828 -0,0056 (-0,57 %) Gold future
1 720,30 -0,50 (-0,03 %) BTC-EUR
20 347,31 -21,63 (-0,11 %)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:11AM EDT. Marché ouvert.
Options d’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID221021C00009000 | 2022-05-26 10:01AM EDT | 9.00 | 15.44 | 14.60 | 15.20 | 0.00 | - | 1 | 0 | 0.00% |
| QID221021C00010000 | 2022-09-21 3:37PM EDT | 10.00 | 14.00 | 14.20 | 14.40 | 0.00 | - | 5 | 5 | 0.00% |
| QID221021C00011000 | 2022-04-01 3:52PM EDT | 11.00 | 6.60 | 11.50 | 11.90 | 0.00 | - | 3 | 1 | 0.00% |
| QID221021C00012000 | 2022-06-16 10:23AM EDT | 12.00 | 15.90 | 9.70 | 14.10 | 0.00 | - | 5 | 14 | 369.34% |
| QID221021C00013000 | 2022-08-22 10:16AM EDT | 13.00 | 7.14 | 10.30 | 10.50 | 0.00 | - | 5 | 0 | 0.00% |
| QID221021C00014000 | 2022-08-29 11:01AM EDT | 14.00 | 7.62 | 11.60 | 11.90 | 0.00 | - | 35 | 12 | 270.51% |
| QID221021C00015000 | 2022-10-04 12:29PM EDT | 15.00 | 9.46 | 9.20 | 9.40 | 0.00 | - | 10 | 30 | 0.00% |
| QID221021C00016000 | 2022-09-30 3:48PM EDT | 16.00 | 11.00 | 8.20 | 8.30 | 0.00 | - | 20 | 10 | 0.00% |
| QID221021C00017000 | 2022-10-05 9:51AM EDT | 17.00 | 8.10 | 7.20 | 7.50 | 0.00 | - | 4 | 115 | 0.00% |
| QID221021C00018000 | 2022-10-06 9:30AM EDT | 18.00 | 6.60 | 6.20 | 6.40 | -0.30 | -4.35% | 15 | 454 | 0.00% |
| QID221021C00019000 | 2022-10-04 12:40PM EDT | 19.00 | 5.55 | 5.30 | 5.50 | 0.00 | - | 1 | 198 | 0.00% |
| QID221021C00020000 | 2022-10-05 11:53AM EDT | 20.00 | 5.35 | 4.20 | 4.50 | 0.00 | - | 1 | 888 | 0.00% |
| QID221021C00021000 | 2022-10-05 10:14AM EDT | 21.00 | 4.46 | 3.40 | 3.50 | 0.00 | - | 30 | 1,089 | 0.00% |
| QID221021C00022000 | 2022-10-05 2:03PM EDT | 22.00 | 3.09 | 2.55 | 2.70 | 0.00 | - | 25 | 1,558 | 0.00% |
| QID221021C00023000 | 2022-10-06 9:37AM EDT | 23.00 | 2.10 | 1.90 | 2.00 | +0.11 | +5.53% | 1 | 4,153 | 30.86% |
| QID221021C00024000 | 2022-10-06 9:30AM EDT | 24.00 | 1.60 | 1.40 | 1.50 | -0.05 | -3.03% | 12 | 1,502 | 47.56% |
| QID221021C00025000 | 2022-10-06 9:54AM EDT | 25.00 | 1.05 | 1.00 | 1.15 | -0.16 | -13.22% | 18 | 3,049 | 53.52% |
| QID221021C00026000 | 2022-10-05 3:49PM EDT | 26.00 | 0.83 | 0.70 | 0.85 | 0.00 | - | 215 | 2,101 | 58.40% |
| QID221021C00027000 | 2022-10-05 3:50PM EDT | 27.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 166 | 2,950 | 61.91% |
| QID221021C00028000 | 2022-10-05 3:37PM EDT | 28.00 | 0.41 | 0.30 | 0.45 | 0.00 | - | 132 | 897 | 63.97% |
| QID221021C00029000 | 2022-10-06 9:41AM EDT | 29.00 | 0.27 | 0.25 | 0.35 | -0.03 | -10.00% | 1 | 852 | 69.53% |
| QID221021C00030000 | 2022-10-05 12:47PM EDT | 30.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 6 | 2,218 | 72.85% |
| QID221021C00035000 | 2022-10-05 12:18PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 655 | 89.06% |
| QID221021C00040000 | 2022-10-05 3:22PM EDT | 40.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 11 | 492 | 149.02% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID221021P00009000 | 2022-09-22 9:30AM EDT | 9.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 314.84% |
| QID221021P00012000 | 2022-03-28 9:30AM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QID221021P00013000 | 2022-06-06 10:12AM EDT | 13.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 234.77% |
| QID221021P00014000 | 2022-06-03 9:55AM EDT | 14.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 30 | 157.81% |
| QID221021P00015000 | 2022-09-01 12:43PM EDT | 15.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 50 | 49 | 191.60% |
| QID221021P00016000 | 2022-10-04 12:45PM EDT | 16.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 119.14% |
| QID221021P00017000 | 2022-09-20 2:03PM EDT | 17.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 26 | 147.27% |
| QID221021P00018000 | 2022-09-23 12:11PM EDT | 18.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 135.74% |
| QID221021P00019000 | 2022-10-05 11:14AM EDT | 19.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 105 | 118.56% |
| QID221021P00020000 | 2022-10-04 1:53PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 174 | 53.91% |
| QID221021P00021000 | 2022-10-05 10:31AM EDT | 21.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 6 | 214 | 64.45% |
| QID221021P00022000 | 2022-10-05 1:16PM EDT | 22.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 184 | 67.97% |
| QID221021P00023000 | 2022-10-06 9:40AM EDT | 23.00 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 1 | 521 | 71.88% |
| QID221021P00024000 | 2022-10-06 9:32AM EDT | 24.00 | 1.02 | 1.10 | 1.25 | +0.07 | +7.37% | 2 | 243 | 78.03% |
| QID221021P00025000 | 2022-10-05 2:15PM EDT | 25.00 | 1.50 | 1.65 | 1.85 | 0.00 | - | 34 | 615 | 82.13% |
| QID221021P00026000 | 2022-10-05 12:25PM EDT | 26.00 | 2.00 | 2.40 | 2.55 | 0.00 | - | 22 | 138 | 88.87% |
| QID221021P00027000 | 2022-10-05 2:59PM EDT | 27.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 6 | 66 | 91.99% |
| QID221021P00028000 | 2022-10-04 10:02AM EDT | 28.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 2 | 16 | 95.90% |
| QID221021P00029000 | 2022-08-19 1:51PM EDT | 29.00 | 10.00 | 5.80 | 6.10 | 0.00 | - | 4 | 15 | 158.30% |
| QID221021P00030000 | 2022-09-29 3:54PM EDT | 30.00 | 4.30 | 5.80 | 6.00 | 0.00 | - | 50 | 38 | 114.45% |
| QID221021P00035000 | 2022-09-29 1:52PM EDT | 35.00 | 8.53 | 10.60 | 10.90 | 0.00 | - | 20 | 40 | 151.17% |
| QID221021P00040000 | 2022-09-15 1:00PM EDT | 40.00 | 17.10 | 15.50 | 15.90 | 0.00 | - | 25 | 30 | 182.71% |
© 2022 Yahoo. Tous droits réservés.
