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’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%
QID230120C000050002022-04-01 9:35AM EDT5.0010.4015.8018.000.00-100.00%
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%
QID230120C000100002022-06-16 9:51AM EDT10.0017.7413.5014.200.00-3571167.19%
QID230120C000110002022-06-15 11:25AM EDT11.0015.7012.7013.200.00-26967.87%
QID230120C000120002022-04-12 12:06PM EDT12.007.5013.5014.400.00-12129.83%
QID230120C000130002022-06-03 10:40AM EDT13.009.8010.6011.400.00-2257.62%
QID230120C000140002022-06-23 10:37AM EDT14.0012.009.8010.400.00-211455.96%
QID230120C000150002022-06-21 10:40AM EDT15.0011.189.009.600.00-453156.89%
QID230120C000160002022-04-06 2:13PM EDT16.004.507.708.100.00-1444.53%
QID230120C000170002022-06-15 3:35PM EDT17.009.207.508.100.00-11357.23%
QID230120C000180002022-06-13 1:56PM EDT18.009.906.907.300.00-2216356.93%
QID230120C000190002022-06-24 9:48AM EDT19.007.106.406.70-1.10-13.41%45758.59%
QID230120C000200002022-06-24 2:40PM EDT20.006.325.906.10-1.48-18.97%547459.20%
QID230120C000210002022-06-17 2:31PM EDT21.008.235.405.700.00-614360.62%
QID230120C000220002022-06-21 12:16PM EDT22.006.705.005.400.00-225562.79%
QID230120C000230002022-06-21 1:57PM EDT23.006.204.705.100.00-122564.99%
QID230120C000240002022-06-24 3:28PM EDT24.004.704.304.70-1.18-20.07%112065.14%
QID230120C000250002022-06-24 11:23AM EDT25.004.504.004.50-0.80-15.09%2097166.92%
QID230120C000260002022-06-21 2:40PM EDT26.005.203.804.200.00-125868.26%
QID230120C000270002022-06-23 12:06PM EDT27.004.903.504.000.00-174369.21%
QID230120C000280002022-06-23 11:24AM EDT28.003.503.503.60-0.80-18.60%25970.51%
QID230120C000290002022-06-24 9:45AM EDT29.003.623.203.40-1.09-23.14%102170.80%
QID230120C000300002022-06-17 2:02PM EDT30.004.803.003.200.00-11,43071.51%
QID230120C000310002022-06-24 9:54AM EDT31.003.202.803.10-1.30-28.89%265272.66%
QID230120C000320002021-12-14 11:39AM EDT32.001.901.101.750.00-103552.78%
QID230120C000330002022-06-10 3:47PM EDT33.003.382.602.750.00-505274.68%
QID230120C000340002022-05-27 3:09PM EDT34.002.332.452.600.00-1275.22%
QID230120C000350002022-06-15 3:42PM EDT35.003.162.352.500.00-21576.32%
QID230120C000400002022-06-24 3:55PM EDT40.002.001.802.00-0.50-20.00%1961,12579.25%
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 EDT5.000.050.001.000.00-114156.05%
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 EDT8.003.500.000.000.00-27325.00%
QID230120P000100002022-06-21 12:21PM EDT10.000.100.150.750.00-117387.89%
QID230120P000110002021-01-07 3:51PM EDT11.005.300.000.000.00--225.00%
QID230120P000120002020-11-16 1:08AM EDT12.006.486.006.700.00--12249.02%
QID230120P000150002022-06-10 1:01PM EDT15.000.350.300.400.00-103,61250.49%
QID230120P000160002022-06-06 2:16PM EDT16.000.850.500.600.00-2451.12%
QID230120P000170002022-06-16 2:44PM EDT17.000.460.750.850.00-51050.39%
QID230120P000180002022-05-20 12:09PM EDT18.001.000.600.800.00-1444.43%
QID230120P000190002022-06-09 9:30AM EDT19.002.101.501.750.00-1254.69%
QID230120P000200002022-06-22 10:14AM EDT20.001.552.002.150.00-275255.62%
QID230120P000210002022-06-13 1:26PM EDT21.002.002.502.700.00-1656.86%
QID230120P000220002022-06-24 3:27PM EDT22.003.003.103.30+0.49+19.52%525158.45%
QID230120P000230002022-06-15 9:44AM EDT23.003.103.703.900.00-76559.30%
QID230120P000250002022-06-22 2:08PM EDT25.004.405.105.300.00-125062.16%
QID230120P000260002022-06-23 12:43PM EDT26.004.845.806.100.00-11263.53%
QID230120P000280002022-06-15 2:44PM EDT28.006.507.307.600.00-101865.09%
QID230120P000310002021-11-10 7:50AM EDT31.0015.2015.6018.800.00-10172.83%
QID230120P000350002021-11-10 7:50AM EDT35.0015.7618.2022.900.00--18174.02%
QID230120P000400002022-05-11 12:57PM EDT40.0017.7516.9017.100.00-23856.93%