La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 302,75 +63,76 (+0,32 %)
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’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID220715C00008000 | 2022-04-21 2:49PM EDT | 8.00 | 12.10 | 17.70 | 17.90 | 0.00 | - | 1 | 1 | 596.88% |
| QID220715C00010000 | 2022-04-08 3:50PM EDT | 10.00 | 8.62 | 12.80 | 13.10 | 0.00 | - | 3 | 0 | 0.00% |
| QID220715C00011000 | 2022-05-13 12:07PM EDT | 11.00 | 12.77 | 14.10 | 14.40 | 0.00 | - | 2 | 1 | 389.26% |
| QID220715C00012000 | 2022-02-11 4:08PM EDT | 12.00 | 7.70 | 10.00 | 10.40 | 0.00 | - | 9 | 6 | 0.00% |
| QID220715C00013000 | 2022-05-18 9:42AM EDT | 13.00 | 11.00 | 14.80 | 16.10 | 0.00 | - | 1 | 1 | 591.31% |
| QID220715C00014000 | 2022-06-03 9:54AM EDT | 14.00 | 8.27 | 9.60 | 9.90 | 0.00 | - | 20 | 32 | 112.50% |
| QID220715C00015000 | 2022-06-02 2:04PM EDT | 15.00 | 6.70 | 8.60 | 8.90 | 0.00 | - | 12 | 294 | 99.22% |
| QID220715C00016000 | 2022-06-10 12:47PM EDT | 16.00 | 9.17 | 7.60 | 7.90 | 0.00 | - | 15 | 160 | 86.72% |
| QID220715C00017000 | 2022-06-17 12:11PM EDT | 17.00 | 10.90 | 6.60 | 6.90 | 0.00 | - | 40 | 333 | 75.00% |
| QID220715C00018000 | 2022-06-21 9:45AM EDT | 18.00 | 8.15 | 5.60 | 5.90 | 0.00 | - | 1 | 531 | 64.06% |
| QID220715C00019000 | 2022-06-17 2:10PM EDT | 19.00 | 8.30 | 4.70 | 5.00 | 0.00 | - | 16 | 416 | 69.92% |
| QID220715C00020000 | 2022-06-24 3:54PM EDT | 20.00 | 4.00 | 3.80 | 3.90 | -2.11 | -34.53% | 6 | 1,083 | 57.03% |
| QID220715C00021000 | 2022-06-23 11:01AM EDT | 21.00 | 4.80 | 2.95 | 3.20 | 0.00 | - | 13 | 974 | 62.01% |
| QID220715C00022000 | 2022-06-23 3:10PM EDT | 22.00 | 2.43 | 2.30 | 2.45 | -1.57 | -39.25% | 1 | 737 | 63.38% |
| QID220715C00023000 | 2022-06-24 3:57PM EDT | 23.00 | 1.85 | 1.70 | 1.90 | -1.35 | -42.19% | 34 | 1,274 | 65.04% |
| QID220715C00024000 | 2022-06-24 3:50PM EDT | 24.00 | 1.35 | 1.25 | 1.40 | -1.38 | -50.55% | 50 | 531 | 65.82% |
| QID220715C00025000 | 2022-06-24 3:59PM EDT | 25.00 | 1.07 | 1.00 | 1.10 | -0.83 | -43.68% | 533 | 1,345 | 71.05% |
| QID220715C00026000 | 2022-06-24 3:58PM EDT | 26.00 | 0.75 | 0.75 | 0.80 | -0.75 | -50.00% | 278 | 1,427 | 72.36% |
| QID220715C00027000 | 2022-06-24 3:59PM EDT | 27.00 | 0.60 | 0.50 | 0.60 | -0.52 | -46.43% | 530 | 1,270 | 72.66% |
| QID220715C00028000 | 2022-06-24 3:59PM EDT | 28.00 | 0.47 | 0.45 | 0.50 | -0.43 | -47.78% | 727 | 5,532 | 78.81% |
| QID220715C00029000 | 2022-06-24 3:59PM EDT | 29.00 | 0.35 | 0.25 | 0.35 | -0.40 | -53.33% | 22 | 290 | 75.98% |
| QID220715C00030000 | 2022-06-24 3:56PM EDT | 30.00 | 0.30 | 0.25 | 0.30 | -0.29 | -49.15% | 103 | 2,534 | 82.23% |
| QID220715C00031000 | 2022-06-24 3:28PM EDT | 31.00 | 0.24 | 0.20 | 0.25 | -0.32 | -57.14% | 59 | 140 | 85.35% |
| QID220715C00032000 | 2022-06-24 11:42AM EDT | 32.00 | 0.18 | 0.10 | 0.20 | -0.32 | -64.00% | 20 | 574 | 83.98% |
| QID220715C00035000 | 2022-06-24 3:59PM EDT | 35.00 | 0.11 | 0.05 | 0.15 | -0.10 | -47.62% | 16 | 211 | 94.53% |
| QID220715C00040000 | 2022-06-21 3:44PM EDT | 40.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 119.14% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID220715P00011000 | 2021-12-13 1:03AM EDT | 11.00 | 0.25 | 0.10 | 0.95 | 0.00 | - | - | 0 | 268.36% |
| QID220715P00012000 | 2022-01-05 2:03PM EDT | 12.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 3 | 105 | 199.61% |
| QID220715P00013000 | 2022-06-07 11:54AM EDT | 13.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 35 | 154.30% |
| QID220715P00014000 | 2022-05-04 3:31PM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 93 | 160.94% |
| QID220715P00015000 | 2022-05-31 12:42PM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 112 | 131.64% |
| QID220715P00016000 | 2022-06-01 10:21AM EDT | 16.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 32 | 107.81% |
| QID220715P00017000 | 2022-06-16 12:23PM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 89.45% |
| QID220715P00018000 | 2022-06-24 3:40PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 67 | 59.38% |
| QID220715P00019000 | 2022-06-14 3:08PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 76 | 55.47% |
| QID220715P00020000 | 2022-06-24 2:44PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 1 | 107 | 55.47% |
| QID220715P00021000 | 2022-06-24 2:46PM EDT | 21.00 | 0.20 | 0.25 | 0.30 | +0.05 | +33.33% | 111 | 36 | 55.66% |
| QID220715P00022000 | 2022-06-24 3:50PM EDT | 22.00 | 0.55 | 0.55 | 0.65 | +0.30 | +120.00% | 16 | 73 | 59.96% |
| QID220715P00023000 | 2022-06-24 3:54PM EDT | 23.00 | 0.95 | 1.00 | 1.05 | +0.40 | +72.73% | 76 | 192 | 62.01% |
| QID220715P00024000 | 2022-06-24 2:48PM EDT | 24.00 | 1.45 | 1.50 | 1.65 | +0.50 | +52.63% | 10 | 173 | 64.06% |
| QID220715P00025000 | 2022-06-24 3:58PM EDT | 25.00 | 2.20 | 2.20 | 2.35 | +0.80 | +57.14% | 26 | 114 | 68.07% |
| QID220715P00026000 | 2022-06-24 2:29PM EDT | 26.00 | 2.61 | 2.95 | 3.10 | +0.61 | +30.50% | 13 | 177 | 70.41% |
| QID220715P00027000 | 2022-06-24 3:55PM EDT | 27.00 | 3.70 | 3.70 | 3.90 | +1.20 | +48.00% | 2 | 53 | 70.41% |
| QID220715P00028000 | 2022-06-24 11:14AM EDT | 28.00 | 4.19 | 4.60 | 4.80 | +0.99 | +30.94% | 14 | 135 | 74.61% |
| QID220715P00029000 | 2022-06-23 10:02AM EDT | 29.00 | 5.00 | 5.40 | 5.70 | +1.00 | +25.00% | 1 | 53 | 72.85% |
| QID220715P00030000 | 2022-06-22 10:16AM EDT | 30.00 | 4.77 | 6.40 | 6.60 | 0.00 | - | 1 | 47 | 76.56% |
| QID220715P00031000 | 2022-06-17 11:03AM EDT | 31.00 | 4.25 | 7.30 | 7.60 | 0.00 | - | 5 | 8 | 78.52% |
