QID - ProShares UltraShort QQQ
NYSEArca - NYSEArca Prix différé. Devise en USD
Dans le cours
Options d’achatpour21 juillet 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID230721C00010000 | 2023-06-05 9:40AM EDT | 10.00 | 4.44 | 4.30 | 4.60 | 0.00 | - | 5 | 255 | 76.56% |
| QID230721C00012000 | 2023-06-05 9:39AM EDT | 12.00 | 2.47 | 2.40 | 2.60 | 0.00 | - | 35 | 134 | 45.51% |
| QID230721C00013000 | 2023-06-06 3:59PM EDT | 13.00 | 1.60 | 1.45 | 1.65 | 0.00 | - | 300 | 416 | 34.77% |
| QID230721C00014000 | 2023-06-06 2:25PM EDT | 14.00 | 0.93 | 0.85 | 0.95 | +0.03 | +3.33% | 50 | 355 | 34.18% |
| QID230721C00015000 | 2023-06-06 3:35PM EDT | 15.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 39 | 674 | 37.70% |
| QID230721C00016000 | 2023-06-06 1:55PM EDT | 16.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 73 | 838 | 42.68% |
| QID230721C00017000 | 2023-06-05 3:09PM EDT | 17.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 49 | 824 | 48.24% |
| QID230721C00018000 | 2023-06-06 3:54PM EDT | 18.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 100 | 1,176 | 50.00% |
| QID230721C00019000 | 2023-06-06 9:37AM EDT | 19.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 35 | 872 | 52.73% |
| QID230721C00020000 | 2023-06-05 3:10PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 651 | 56.25% |
| QID230721C00021000 | 2023-06-06 10:28AM EDT | 21.00 | 0.25 | 0.00 | 0.15 | +0.05 | +25.00% | 5 | 518 | 62.50% |
| QID230721C00022000 | 2023-06-06 3:03PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 1,818 | 57.03% |
| QID230721C00023000 | 2023-06-05 10:30AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 380 | 68.75% |
| QID230721C00024000 | 2023-06-05 1:58PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 193 | 79.30% |
| QID230721C00025000 | 2023-05-30 9:30AM EDT | 25.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | 7 | 145 | 135.74% |
| QID230721C00026000 | 2023-06-02 2:53PM EDT | 26.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 90 | 245.51% |
| QID230721C00027000 | 2023-05-26 12:39PM EDT | 27.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 150 | 180.47% |
| QID230721C00028000 | 2023-05-30 9:30AM EDT | 28.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 25 | 108 | 97.66% |
| QID230721C00029000 | 2023-05-15 12:48PM EDT | 29.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 300 | 101.56% |
| QID230721C00030000 | 2023-05-30 11:08AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 422 | 99.22% |
| QID230721C00031000 | 2023-01-20 4:54PM EDT | 31.00 | 1.58 | 0.80 | 1.00 | 0.00 | - | 2 | 13 | 190.63% |
| QID230721C00032000 | 2023-04-14 11:41AM EDT | 32.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 20 | 32 | 280.08% |
| QID230721C00033000 | 2023-03-16 3:22PM EDT | 33.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 1 | 20 | 134.38% |
| QID230721C00035000 | 2023-05-22 2:48PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 81 | 151.76% |
Options de ventepour21 juillet 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID230721P00012000 | 2023-06-02 9:41AM EDT | 12.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 190.72% |
| QID230721P00013000 | 2023-06-05 2:08PM EDT | 13.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 3 | 7 | 36.23% |
| QID230721P00014000 | 2023-06-06 3:47PM EDT | 14.00 | 0.44 | 0.40 | 0.50 | -0.08 | -15.38% | 5 | 16 | 35.25% |
| QID230721P00015000 | 2023-06-06 1:54PM EDT | 15.00 | 1.03 | 1.00 | 1.10 | -0.03 | -2.83% | 11 | 32 | 38.77% |
| QID230721P00016000 | 2023-06-05 10:09AM EDT | 16.00 | 1.75 | 1.75 | 1.95 | -0.25 | -12.50% | 5 | 232 | 46.68% |
| QID230721P00017000 | 2023-05-30 3:21PM EDT | 17.00 | 2.55 | 2.65 | 2.85 | 0.00 | - | 2 | 91 | 53.03% |
| QID230721P00018000 | 2023-06-06 9:54AM EDT | 18.00 | 3.60 | 3.40 | 3.80 | +0.20 | +5.88% | 3 | 74 | 59.86% |
| QID230721P00019000 | 2023-06-05 2:09PM EDT | 19.00 | 4.75 | 4.40 | 4.90 | 0.00 | - | 1 | 15 | 55.08% |
| QID230721P00020000 | 2023-04-10 1:47PM EDT | 20.00 | 3.12 | 3.20 | 3.40 | 0.00 | - | 10 | 28 | 0.00% |
| QID230721P00021000 | 2023-04-27 12:33PM EDT | 21.00 | 3.80 | 5.90 | 6.50 | 0.00 | - | 10 | 25 | 0.00% |
| QID230721P00022000 | 2023-05-30 1:54PM EDT | 22.00 | 7.20 | 7.40 | 7.90 | 0.00 | - | 8 | 713 | 75.39% |
| QID230721P00023000 | 2023-04-13 3:08PM EDT | 23.00 | 5.71 | 5.80 | 6.10 | 0.00 | - | 25 | 38 | 0.00% |
| QID230721P00024000 | 2023-06-05 3:48PM EDT | 24.00 | 9.60 | 9.40 | 9.90 | 0.00 | - | 1 | 60 | 86.91% |
| QID230721P00025000 | 2023-03-23 12:13PM EDT | 25.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | 5 | 18 | 0.00% |
| QID230721P00026000 | 2023-01-11 12:11PM EDT | 26.00 | 4.60 | 6.70 | 7.10 | 0.00 | - | 2 | 28 | 0.00% |
| QID230721P00027000 | 2023-04-03 9:52AM EDT | 27.00 | 9.60 | 9.20 | 9.60 | 0.00 | - | 1 | 0 | 0.00% |
| QID230721P00028000 | 2022-11-29 12:38PM EDT | 28.00 | 7.30 | 5.60 | 5.90 | 0.00 | - | - | 1 | 0.00% |
| QID230721P00029000 | 2023-03-07 11:22AM EDT | 29.00 | 9.10 | 11.20 | 11.40 | 0.00 | - | - | 1 | 0.00% |
| QID230721P00030000 | 2023-04-18 10:38AM EDT | 30.00 | 12.10 | 13.90 | 14.20 | 0.00 | - | 27 | 31 | 0.00% |
| QID230721P00031000 | 2023-03-06 11:08AM EDT | 31.00 | 11.40 | 12.80 | 13.00 | 0.00 | - | 10 | 11 | 0.00% |
| QID230721P00032000 | 2022-11-22 2:48PM EDT | 32.00 | 11.00 | 8.50 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| QID230721P00033000 | 2023-03-06 11:43AM EDT | 33.00 | 13.50 | 14.70 | 15.10 | 0.00 | - | 7 | 13 | 0.00% |
© 2023 Yahoo. Tous droits réservés.