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’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 | 15.90 | 16.20 | 0.00 | - | 5 | 5 | 200.78% |
| 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 | 117.19% |
| 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 | 11.90 | 12.20 | 0.00 | - | 35 | 12 | 136.33% |
| QID221021C00015000 | 2022-09-27 9:42AM EDT | 15.00 | 10.10 | 10.90 | 11.30 | -0.60 | -5.61% | 2 | 30 | 85.94% |
| QID221021C00016000 | 2022-09-26 12:21PM EDT | 16.00 | 9.90 | 9.90 | 10.20 | 0.00 | - | 1 | 20 | 110.55% |
| QID221021C00017000 | 2022-09-22 9:30AM EDT | 17.00 | 7.70 | 8.90 | 9.20 | 0.00 | - | 1 | 115 | 98.83% |
| QID221021C00018000 | 2022-09-27 9:31AM EDT | 18.00 | 7.34 | 8.00 | 8.20 | -0.56 | -7.09% | 4 | 537 | 59.38% |
| QID221021C00019000 | 2022-09-26 3:56PM EDT | 19.00 | 7.10 | 7.00 | 7.20 | 0.00 | - | 1 | 669 | 51.56% |
| QID221021C00020000 | 2022-09-27 3:42PM EDT | 20.00 | 6.28 | 6.10 | 6.30 | +0.27 | +4.49% | 64 | 984 | 66.60% |
| QID221021C00021000 | 2022-09-27 3:04PM EDT | 21.00 | 5.20 | 5.10 | 5.40 | +0.60 | +13.04% | 34 | 1,150 | 62.11% |
| QID221021C00022000 | 2022-09-27 2:19PM EDT | 22.00 | 4.70 | 4.30 | 4.50 | +0.50 | +11.90% | 150 | 1,338 | 63.18% |
| QID221021C00023000 | 2022-09-27 1:41PM EDT | 23.00 | 4.00 | 3.50 | 3.80 | +0.36 | +9.89% | 275 | 4,038 | 65.33% |
| QID221021C00024000 | 2022-09-27 3:04PM EDT | 24.00 | 3.17 | 2.95 | 3.10 | +0.07 | +2.26% | 75 | 1,438 | 68.56% |
| QID221021C00025000 | 2022-09-27 3:58PM EDT | 25.00 | 2.50 | 2.40 | 2.60 | 0.00 | - | 169 | 2,638 | 71.58% |
| QID221021C00026000 | 2022-09-27 3:58PM EDT | 26.00 | 2.05 | 2.00 | 2.10 | +0.15 | +7.89% | 236 | 1,065 | 73.83% |
| QID221021C00027000 | 2022-09-27 3:59PM EDT | 27.00 | 1.65 | 1.60 | 1.75 | 0.00 | - | 160 | 668 | 75.88% |
| QID221021C00028000 | 2022-09-27 3:55PM EDT | 28.00 | 1.35 | 1.30 | 1.45 | +0.08 | +6.30% | 40 | 453 | 78.03% |
| QID221021C00029000 | 2022-09-27 3:02PM EDT | 29.00 | 1.23 | 1.05 | 1.20 | +0.21 | +20.59% | 303 | 787 | 79.88% |
| QID221021C00030000 | 2022-09-27 3:33PM EDT | 30.00 | 1.00 | 0.85 | 0.95 | +0.10 | +11.11% | 121 | 2,068 | 80.76% |
| QID221021C00035000 | 2022-09-27 2:47PM EDT | 35.00 | 0.39 | 0.25 | 0.40 | +0.10 | +34.48% | 30 | 590 | 87.50% |
| QID221021C00040000 | 2022-09-27 3:20PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 4 | 479 | 96.29% |
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 | 0.10 | 0.00 | - | - | 1 | 193.75% |
| 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 | 196.48% |
| QID221021P00014000 | 2022-06-03 9:55AM EDT | 14.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 30 | 133.59% |
| QID221021P00015000 | 2022-09-01 12:43PM EDT | 15.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 50 | 49 | 162.50% |
| QID221021P00016000 | 2022-09-22 10:52AM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 50.00% |
| QID221021P00017000 | 2022-09-20 2:03PM EDT | 17.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 26 | 127.15% |
| QID221021P00018000 | 2022-09-23 12:11PM EDT | 18.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 118.36% |
| QID221021P00019000 | 2022-09-23 11:53AM EDT | 19.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 98 | 71.09% |
| QID221021P00020000 | 2022-09-27 12:39PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 2 | 151 | 65.23% |
| QID221021P00021000 | 2022-09-27 1:05PM EDT | 21.00 | 0.10 | 0.15 | 0.20 | -0.13 | -56.52% | 6 | 202 | 63.48% |
| QID221021P00022000 | 2022-09-26 9:30AM EDT | 22.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 171 | 64.16% |
| QID221021P00023000 | 2022-09-27 10:24AM EDT | 23.00 | 0.70 | 0.50 | 0.65 | +0.20 | +40.00% | 4 | 468 | 66.11% |
| QID221021P00024000 | 2022-09-27 3:11PM EDT | 24.00 | 0.97 | 0.85 | 1.00 | +0.07 | +7.78% | 42 | 116 | 68.16% |
| QID221021P00025000 | 2022-09-27 3:39PM EDT | 25.00 | 1.33 | 1.30 | 1.45 | -0.09 | -6.34% | 37 | 452 | 70.22% |
| QID221021P00026000 | 2022-09-27 3:16PM EDT | 26.00 | 1.90 | 1.85 | 2.00 | -0.11 | -5.47% | 14 | 54 | 72.56% |
| QID221021P00027000 | 2022-09-23 10:21AM EDT | 27.00 | 2.61 | 2.50 | 2.65 | 0.00 | - | 5 | 51 | 75.49% |
| QID221021P00028000 | 2022-09-23 10:21AM EDT | 28.00 | 3.27 | 3.10 | 3.40 | 0.00 | - | 5 | 16 | 76.76% |
| QID221021P00029000 | 2022-08-19 1:51PM EDT | 29.00 | 10.00 | 5.80 | 6.10 | 0.00 | - | 4 | 15 | 152.05% |
| QID221021P00030000 | 2022-09-22 9:32AM EDT | 30.00 | 5.80 | 4.70 | 4.90 | 0.00 | - | 1 | 13 | 80.37% |
| QID221021P00035000 | 2022-09-26 12:22PM EDT | 35.00 | 9.40 | 9.10 | 9.30 | 0.00 | - | 55 | 40 | 84.96% |
| QID221021P00040000 | 2022-09-15 1:00PM EDT | 40.00 | 17.10 | 13.90 | 14.10 | 0.00 | - | 25 | 30 | 87.89% |
© 2022 Yahoo. Tous droits réservés.
