La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 406,51 +2 137,91 (+4,09 %)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID260116C00003000 | 2023-12-13 3:14PM EDT | 3.00 | 8.00 | 5.00 | 10.00 | 0.00 | - | 4 | 0 | 0.00% |
| QID260116C00007000 | 2024-03-20 2:47PM EDT | 7.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QID260116C00009000 | 2024-03-20 10:25AM EDT | 9.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QID260116C00010000 | 2024-03-18 12:27PM EDT | 10.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QID260116C00011000 | 2024-01-16 2:53PM EDT | 11.00 | 0.05 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 0.00% |
| QID260116C00013000 | 2024-03-14 2:32PM EDT | 13.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| QID260116C00014000 | 2023-12-05 10:30AM EDT | 14.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| QID260116C00016000 | 2024-03-13 3:45PM EDT | 16.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| QID260116C00024000 | 2023-12-20 10:30AM EDT | 24.00 | 1.85 | 0.85 | 1.35 | 0.00 | - | - | 1 | 0.00% |
| QID260116C00025000 | 2024-07-18 11:23AM EDT | 25.00 | 13.75 | 12.10 | 14.70 | 0.00 | - | 2 | 1 | 36.84% |
| QID260116C00030000 | 2024-04-05 11:38AM EDT | 30.00 | 0.45 | 15.60 | 18.00 | 0.00 | - | 5 | 7 | 78.54% |
| QID260116C00032000 | 2024-07-22 9:33AM EDT | 32.00 | 9.20 | 8.00 | 9.90 | 0.00 | - | 10 | 0 | 37.11% |
| QID260116C00035000 | 2024-09-12 12:52PM EDT | 35.00 | 8.00 | 6.70 | 9.00 | 0.00 | - | 2 | 3 | 41.69% |
| QID260116C00036000 | 2024-07-24 3:56PM EDT | 36.00 | 9.44 | 6.20 | 8.30 | 0.00 | - | 4 | 4 | 40.33% |
| QID260116C00038000 | 2024-09-12 2:51PM EDT | 38.00 | 6.90 | 6.50 | 8.60 | +0.20 | +2.99% | 1 | 34 | 47.27% |
| QID260116C00039000 | 2024-09-13 9:45AM EDT | 39.00 | 6.49 | 5.40 | 7.30 | -1.51 | -18.88% | 1 | 2 | 42.04% |
| QID260116C00040000 | 2024-09-06 10:17AM EDT | 40.00 | 8.15 | 5.10 | 7.70 | 0.00 | - | 1 | 4 | 46.53% |
| QID260116C00042000 | 2024-08-09 10:21AM EDT | 42.00 | 9.10 | 6.20 | 9.70 | 0.00 | - | - | 1 | 51.93% |
| QID260116C00043000 | 2024-08-12 3:07PM EDT | 43.00 | 8.17 | 4.00 | 6.70 | 0.00 | - | - | 8 | 46.72% |
| QID260116C00045000 | 2024-04-11 11:14AM EDT | 45.00 | 10.75 | 7.70 | 10.00 | 0.00 | - | - | 1 | 62.22% |
| QID260116C00046000 | 2024-09-09 11:06AM EDT | 46.00 | 7.00 | 3.90 | 5.50 | 0.00 | - | 1 | 2 | 45.00% |
| QID260116C00047000 | 2024-08-08 9:30AM EDT | 47.00 | 7.75 | 5.00 | 8.00 | 0.00 | - | - | 3 | 52.12% |
| QID260116C00050000 | 2024-08-09 11:49AM EDT | 50.00 | 6.80 | 4.60 | 6.90 | 0.00 | - | 1 | 8 | 52.11% |
| QID260116C00070000 | 2024-08-22 9:30AM EDT | 70.00 | 2.00 | 0.70 | 3.10 | 0.00 | - | 4 | 5 | 55.40% |
| QID260116C00075000 | 2024-08-28 9:30AM EDT | 75.00 | 1.94 | 2.00 | 2.85 | 0.00 | - | 2 | 44 | 54.00% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID260116P00004000 | 2024-02-22 4:07PM EDT | 4.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 15 | 109.57% |
| QID260116P00006000 | 2024-03-05 12:33PM EDT | 6.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 85 | 99 | 109.38% |
| QID260116P00007000 | 2024-04-09 3:40PM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 25.00% |
| QID260116P00008000 | 2024-04-09 3:37PM EDT | 8.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 291 | 25.00% |
| QID260116P00009000 | 2024-04-09 1:02PM EDT | 9.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 25.00% |
| QID260116P00010000 | 2024-04-09 3:49PM EDT | 10.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 222 | 1,784 | 25.00% |
| QID260116P00011000 | 2024-04-09 12:22PM EDT | 11.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| QID260116P00012000 | 2024-01-24 4:29PM EDT | 12.00 | 4.05 | 1.95 | 6.40 | 0.00 | - | 1 | 4 | 143.09% |
| QID260116P00013000 | 2023-10-20 2:22PM EDT | 13.00 | 2.90 | 1.00 | 6.00 | 0.00 | - | 1 | 0 | 122.49% |
| QID260116P00014000 | 2023-10-20 2:22PM EDT | 14.00 | 3.60 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 130.42% |
| QID260116P00015000 | 2023-11-02 9:30AM EDT | 15.00 | 4.60 | 4.20 | 7.50 | 0.00 | - | 5 | 30 | 142.29% |
| QID260116P00020000 | 2024-07-19 12:28PM EDT | 20.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 51.93% |
| QID260116P00022000 | 2023-10-20 10:16AM EDT | 22.00 | 9.60 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 149.39% |
| QID260116P00025000 | 2023-10-26 10:14AM EDT | 25.00 | 12.40 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 153.03% |
| QID260116P00030000 | 2024-08-26 1:39PM EDT | 30.00 | 3.40 | 3.20 | 4.90 | 0.00 | - | 10 | 253 | 55.03% |
| QID260116P00035000 | 2024-09-13 1:22PM EDT | 35.00 | 6.50 | 6.40 | 7.40 | +1.20 | +22.64% | 2 | 240 | 51.34% |
| QID260116P00038000 | 2024-07-12 12:31PM EDT | 38.00 | 9.19 | 4.50 | 8.10 | 0.00 | - | 1 | 1 | 48.17% |
| QID260116P00040000 | 2024-09-13 1:20PM EDT | 40.00 | 9.70 | 9.50 | 10.30 | +0.70 | +7.78% | 5 | 318 | 51.44% |
| QID260116P00042000 | 2024-06-17 2:02PM EDT | 42.00 | 11.50 | 9.50 | 13.40 | 0.00 | - | 64 | 67 | 52.81% |
| QID260116P00043000 | 2024-06-13 11:23AM EDT | 43.00 | 11.00 | 11.00 | 15.90 | 0.00 | - | 1 | 1 | 60.32% |
| QID260116P00044000 | 2024-05-21 1:07PM EDT | 44.00 | 10.00 | 10.50 | 13.90 | 0.00 | - | 1 | 9 | 58.91% |
| QID260116P00045000 | 2024-07-17 11:03AM EDT | 45.00 | 14.20 | 11.80 | 15.30 | 0.00 | - | 3 | 295 | 52.97% |
| QID260116P00046000 | 2024-07-17 11:02AM EDT | 46.00 | 15.20 | 11.90 | 15.30 | 0.00 | - | 1 | 219 | 58.77% |
| QID260116P00050000 | 2024-06-12 3:15PM EDT | 50.00 | 16.30 | 16.50 | 19.90 | 0.00 | - | 5 | 161 | 58.33% |
| QID260116P00075000 | 2024-08-22 11:04AM EDT | 75.00 | 41.00 | 37.00 | 41.10 | 0.00 | - | - | 10 | 56.07% |
