La bourse est fermée

ProShares UltraShort QQQ (QID)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
26,09-0,05 (-0,19 %)
À la clôture : 04:00PM EDT
25,99 -0,10 (-0,38 %)
Échanges après Bourse : 05:18PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QID230120C000030002020-10-30 1:19PM EDT3.004.413.906.200.00-100.00%
QID230120C000050002022-07-25 10:47AM EDT5.0017.5115.1015.400.00-120.00%
QID230120C000060002021-01-13 3:46PM EDT6.002.300.000.000.00-10380.00%
QID230120C000070002021-01-20 1:16PM EDT7.001.850.000.000.00-6830.00%
QID230120C000080002021-01-20 3:11PM EDT8.001.550.000.000.00-2530.00%
QID230120C000090002021-01-19 10:31AM EDT9.001.380.000.000.00-130.00%
QID230120C000100002022-09-21 9:30AM EDT10.0013.4416.0016.200.00-16465.63%
QID230120C000110002022-09-01 11:13AM EDT11.0012.0515.0015.200.00-153859.38%
QID230120C000120002022-09-01 3:58PM EDT12.0010.3513.9014.300.00-8454.69%
QID230120C000130002022-09-15 1:20PM EDT13.009.8012.9013.300.00-1279.49%
QID230120C000140002022-09-16 3:09PM EDT14.009.6112.0012.300.00-515256.64%
QID230120C000150002022-09-26 3:00PM EDT15.0010.9011.0011.300.00-268151.17%
QID230120C000160002022-09-23 11:46AM EDT16.0010.2010.1010.400.00-121455.47%
QID230120C000170002022-09-19 9:30AM EDT17.007.609.209.500.00-12555.66%
QID230120C000180002022-09-27 1:37PM EDT18.008.708.408.60+0.10+1.16%4018156.40%
QID230120C000190002022-09-26 1:07PM EDT19.007.747.607.900.00-128658.74%
QID230120C000200002022-09-27 3:42PM EDT20.007.136.907.20+0.38+5.63%2885860.40%
QID230120C000210002022-09-26 1:33PM EDT21.006.406.206.500.00-2043260.50%
QID230120C000220002022-09-26 10:17AM EDT22.005.005.605.900.00-161861.67%
QID230120C000230002022-09-26 9:30AM EDT23.005.505.105.40+0.30+5.77%947163.62%
QID230120C000240002022-09-26 9:36AM EDT24.004.404.704.900.00-342265.38%
QID230120C000250002022-09-27 3:57PM EDT25.004.304.304.40+0.15+3.61%532,21966.19%
QID230120C000260002022-09-27 1:28PM EDT26.004.203.904.10+0.20+5.00%709967.92%
QID230120C000270002022-09-27 2:00PM EDT27.003.903.603.80+0.23+6.27%452569.78%
QID230120C000280002022-09-23 9:36AM EDT28.003.003.303.500.00-210171.00%
QID230120C000290002022-09-08 10:52AM EDT29.001.703.003.300.00-23172.46%
QID230120C000300002022-09-27 3:57PM EDT30.002.902.803.00+0.12+4.32%3111,66173.44%
QID230120C000310002022-09-27 3:47PM EDT31.002.802.602.80+0.19+7.28%25574.83%
QID230120C000320002022-09-27 11:48AM EDT32.002.332.402.60-0.02-0.85%10013575.83%
QID230120C000330002022-09-23 2:02PM EDT33.002.222.252.400.00-572376.86%
QID230120C000340002022-08-08 9:30AM EDT34.000.950.000.000.00-1212.50%
QID230120C000350002022-09-26 3:49PM EDT35.001.951.952.100.00-225378.91%
QID230120C000400002022-09-27 9:30AM EDT40.001.301.401.55-0.05-3.70%51,89183.40%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QID230120P000030002021-01-19 10:48AM EDT3.000.50--0.00---0.00%
QID230120P000040002021-01-08 1:13PM EDT4.000.700.000.000.00-1550.00%
QID230120P000050002022-03-07 11:47AM EDT5.000.050.001.000.00-114216.80%
QID230120P000060002021-01-20 4:03PM EDT6.002.050.000.000.00-6481150.00%
QID230120P000070002021-01-20 4:29PM EDT7.002.850.000.000.00-11046050.00%
QID230120P000080002021-01-20 4:20PM EDT8.003.500.000.000.00-27350.00%
QID230120P000100002022-06-21 12:21PM EDT10.000.100.000.300.00-117398.63%
QID230120P000110002021-01-07 3:51PM EDT11.005.300.000.000.00--225.00%
QID230120P000120002020-11-16 1:08AM EDT12.006.486.006.700.00--12343.65%
QID230120P000140002022-09-19 2:24PM EDT14.000.050.000.750.00-2283.01%
QID230120P000150002022-09-23 10:49AM EDT15.000.100.000.000.00-13,64725.00%
QID230120P000160002022-09-16 3:12PM EDT16.000.250.000.000.00-13225.00%
QID230120P000170002022-09-22 11:13AM EDT17.000.250.150.250.00-105252.25%
QID230120P000180002022-09-26 11:29AM EDT18.000.400.300.400.00-13053.91%
QID230120P000190002022-09-16 10:43AM EDT19.001.000.500.600.00-11155.13%
QID230120P000200002022-09-23 2:41PM EDT20.000.850.800.900.00-679357.42%
QID230120P000210002022-09-23 2:55PM EDT21.001.151.101.250.00-11458.50%
QID230120P000220002022-09-16 9:30AM EDT22.002.201.551.650.00-226460.40%
QID230120P000230002022-08-25 2:00PM EDT23.005.102.002.100.00-67961.47%
QID230120P000240002022-08-25 3:50PM EDT24.006.002.502.650.00-122762.89%
QID230120P000250002022-09-23 3:46PM EDT25.003.183.103.300.00-330765.14%
QID230120P000260002022-09-23 2:19PM EDT26.003.703.703.900.00-54466.02%
QID230120P000270002022-08-26 2:07PM EDT27.007.804.404.500.00-1467.04%
QID230120P000280002022-08-25 3:42PM EDT28.009.405.105.300.00-12669.14%
QID230120P000290002022-09-22 1:34PM EDT29.006.505.806.000.00-1869.75%
QID230120P000300002022-09-22 1:54PM EDT30.007.306.506.800.00-1770.70%
QID230120P000310002022-08-23 1:41PM EDT31.0011.807.808.100.00-2480.74%
QID230120P000320002022-08-15 3:00PM EDT32.0014.4010.6010.900.00--21116.09%
QID230120P000330002022-08-25 11:16AM EDT33.0013.808.809.200.00-1372.63%
QID230120P000340002022-08-26 11:01AM EDT34.0014.409.7010.000.00-1273.71%
QID230120P000350002022-08-15 11:50AM EDT35.0017.2013.1013.400.00-1622119.82%
QID230120P000400002022-08-15 11:31AM EDT40.0021.9017.8018.000.00-738130.52%