La bourse est fermée

ProShares UltraShort QQQ (QID)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
23,71-1,78 (-6,98 %)
À la clôture : 04:00PM EDT
23,75 +0,04 (+0,17 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QID220715C000080002022-04-21 2:49PM EDT8.0012.1017.7017.900.00-11596.88%
QID220715C000100002022-04-08 3:50PM EDT10.008.6212.8013.100.00-300.00%
QID220715C000110002022-05-13 12:07PM EDT11.0012.7714.1014.400.00-21389.26%
QID220715C000120002022-02-11 4:08PM EDT12.007.7010.0010.400.00-960.00%
QID220715C000130002022-05-18 9:42AM EDT13.0011.0014.8016.100.00-11591.31%
QID220715C000140002022-06-03 9:54AM EDT14.008.279.609.900.00-2032112.50%
QID220715C000150002022-06-02 2:04PM EDT15.006.708.608.900.00-1229499.22%
QID220715C000160002022-06-10 12:47PM EDT16.009.177.607.900.00-1516086.72%
QID220715C000170002022-06-17 12:11PM EDT17.0010.906.606.900.00-4033375.00%
QID220715C000180002022-06-21 9:45AM EDT18.008.155.605.900.00-153164.06%
QID220715C000190002022-06-17 2:10PM EDT19.008.304.705.000.00-1641669.92%
QID220715C000200002022-06-24 3:54PM EDT20.004.003.803.90-2.11-34.53%61,08357.03%
QID220715C000210002022-06-23 11:01AM EDT21.004.802.953.200.00-1397462.01%
QID220715C000220002022-06-23 3:10PM EDT22.002.432.302.45-1.57-39.25%173763.38%
QID220715C000230002022-06-24 3:57PM EDT23.001.851.701.90-1.35-42.19%341,27465.04%
QID220715C000240002022-06-24 3:50PM EDT24.001.351.251.40-1.38-50.55%5053165.82%
QID220715C000250002022-06-24 3:59PM EDT25.001.071.001.10-0.83-43.68%5331,34571.05%
QID220715C000260002022-06-24 3:58PM EDT26.000.750.750.80-0.75-50.00%2781,42772.36%
QID220715C000270002022-06-24 3:59PM EDT27.000.600.500.60-0.52-46.43%5301,27072.66%
QID220715C000280002022-06-24 3:59PM EDT28.000.470.450.50-0.43-47.78%7275,53278.81%
QID220715C000290002022-06-24 3:59PM EDT29.000.350.250.35-0.40-53.33%2229075.98%
QID220715C000300002022-06-24 3:56PM EDT30.000.300.250.30-0.29-49.15%1032,53482.23%
QID220715C000310002022-06-24 3:28PM EDT31.000.240.200.25-0.32-57.14%5914085.35%
QID220715C000320002022-06-24 11:42AM EDT32.000.180.100.20-0.32-64.00%2057483.98%
QID220715C000350002022-06-24 3:59PM EDT35.000.110.050.15-0.10-47.62%1621194.53%
QID220715C000400002022-06-21 3:44PM EDT40.000.170.000.200.00-57119.14%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QID220715P000110002021-12-13 1:03AM EDT11.000.250.100.950.00--0268.36%
QID220715P000120002022-01-05 2:03PM EDT12.000.310.000.500.00-3105199.61%
QID220715P000130002022-06-07 11:54AM EDT13.000.050.000.250.00-535154.30%
QID220715P000140002022-05-04 3:31PM EDT14.000.050.000.500.00-593160.94%
QID220715P000150002022-05-31 12:42PM EDT15.000.050.000.350.00-5112131.64%
QID220715P000160002022-06-01 10:21AM EDT16.000.050.000.250.00-532107.81%
QID220715P000170002022-06-16 12:23PM EDT17.000.050.000.200.00-11089.45%
QID220715P000180002022-06-24 3:40PM EDT18.000.050.000.050.00-36759.38%
QID220715P000190002022-06-14 3:08PM EDT19.000.050.000.100.00-57655.47%
QID220715P000200002022-06-24 2:44PM EDT20.000.100.100.15+0.01+11.11%110755.47%
QID220715P000210002022-06-24 2:46PM EDT21.000.200.250.30+0.05+33.33%1113655.66%
QID220715P000220002022-06-24 3:50PM EDT22.000.550.550.65+0.30+120.00%167359.96%
QID220715P000230002022-06-24 3:54PM EDT23.000.951.001.05+0.40+72.73%7619262.01%
QID220715P000240002022-06-24 2:48PM EDT24.001.451.501.65+0.50+52.63%1017364.06%
QID220715P000250002022-06-24 3:58PM EDT25.002.202.202.35+0.80+57.14%2611468.07%
QID220715P000260002022-06-24 2:29PM EDT26.002.612.953.10+0.61+30.50%1317770.41%
QID220715P000270002022-06-24 3:55PM EDT27.003.703.703.90+1.20+48.00%25370.41%
QID220715P000280002022-06-24 11:14AM EDT28.004.194.604.80+0.99+30.94%1413574.61%
QID220715P000290002022-06-23 10:02AM EDT29.005.005.405.70+1.00+25.00%15372.85%
QID220715P000300002022-06-22 10:16AM EDT30.004.776.406.600.00-14776.56%
QID220715P000310002022-06-17 11:03AM EDT31.004.257.307.600.00-5878.52%