La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 271,37 -47,12 (-0,23 %)
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’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240119C00010000 | 2021-10-22 3:51PM EDT | 10.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QID240119C00011000 | 2022-06-24 1:06PM EDT | 11.00 | 13.50 | 11.00 | 15.50 | -2.50 | -15.62% | 2 | 2 | 50.49% |
| QID240119C00012000 | 2022-06-16 2:48PM EDT | 12.00 | 17.00 | 10.00 | 15.00 | 0.00 | - | 6 | 4 | 51.51% |
| QID240119C00013000 | 2022-03-29 10:56AM EDT | 13.00 | 6.00 | 8.00 | 12.30 | 0.00 | - | - | 0 | 61.08% |
| QID240119C00014000 | 2022-06-13 1:23PM EDT | 14.00 | 13.70 | 8.70 | 13.10 | 0.00 | - | 15 | 32 | 81.93% |
| QID240119C00015000 | 2022-01-26 3:08PM EDT | 15.00 | 5.10 | 6.20 | 8.60 | 0.00 | - | 15 | 14 | 0.00% |
| QID240119C00017000 | 2022-05-19 1:31PM EDT | 17.00 | 11.35 | 10.00 | 15.00 | 0.00 | - | 4 | 26 | 91.43% |
| QID240119C00018000 | 2022-04-25 12:29PM EDT | 18.00 | 7.75 | 7.50 | 11.80 | 0.00 | - | 1 | 2 | 63.33% |
| QID240119C00019000 | 2022-04-27 9:44AM EDT | 19.00 | 7.30 | 5.00 | 9.80 | 0.00 | - | 2 | 12 | 69.90% |
| QID240119C00020000 | 2022-06-16 11:37AM EDT | 20.00 | 11.54 | 6.20 | 9.80 | 0.00 | - | 1 | 46 | 55.81% |
| QID240119C00021000 | 2022-05-26 12:24PM EDT | 21.00 | 5.50 | 6.10 | 9.60 | 0.00 | - | 1 | 3 | 58.67% |
| QID240119C00022000 | 2022-05-11 12:57PM EDT | 22.00 | 8.32 | 6.00 | 9.60 | 0.00 | - | 1 | 4 | 62.04% |
| QID240119C00023000 | 2022-06-16 3:46PM EDT | 23.00 | 10.60 | 5.70 | 8.40 | 0.00 | - | 3 | 0 | 58.58% |
| QID240119C00024000 | 2022-05-09 11:33AM EDT | 24.00 | 7.10 | 3.50 | 8.40 | 0.00 | - | 1 | 37 | 52.00% |
| QID240119C00025000 | 2022-06-24 3:28PM EDT | 25.00 | 5.30 | 5.40 | 7.00 | -3.08 | -36.75% | 10 | 100 | 57.28% |
| QID240119C00026000 | 2022-05-26 11:23AM EDT | 26.00 | 5.10 | 4.40 | 7.60 | 0.00 | - | 1 | 3 | 58.34% |
| QID240119C00027000 | 2022-05-18 11:41AM EDT | 27.00 | 7.10 | 6.00 | 10.00 | 0.00 | - | - | 1 | 78.54% |
| QID240119C00028000 | 2022-06-21 9:46AM EDT | 28.00 | 5.00 | 3.70 | 7.50 | 0.00 | - | 5 | 4 | 59.94% |
| QID240119C00030000 | 2022-06-24 2:27PM EDT | 30.00 | 5.20 | 4.20 | 6.40 | -1.20 | -18.75% | 1 | 51 | 61.80% |
| QID240119C00031000 | 2022-03-23 10:59AM EDT | 31.00 | 3.40 | 2.00 | 6.50 | 0.00 | - | 25 | 40 | 54.96% |
| QID240119C00035000 | 2022-05-31 10:26AM EDT | 35.00 | 4.50 | 4.10 | 5.10 | 0.00 | - | 80 | 260 | 64.94% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240119P00005000 | 2021-12-02 4:44PM EDT | 5.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 25 | 82.81% |
| QID240119P00010000 | 2022-06-09 2:39PM EDT | 10.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 2 | 336 | 99.66% |
| QID240119P00011000 | 2022-01-26 12:33PM EDT | 11.00 | 1.26 | 0.65 | 1.10 | 0.00 | - | 30 | 30 | 58.81% |
| QID240119P00012000 | 2022-06-24 11:51AM EDT | 12.00 | 0.60 | 0.10 | 0.65 | -1.68 | -73.68% | 2 | 1 | 48.39% |
| QID240119P00014000 | 2022-06-23 10:33AM EDT | 14.00 | 0.95 | 0.85 | 1.35 | 0.00 | - | 1 | 979 | 51.81% |
| QID240119P00015000 | 2022-06-02 2:47PM EDT | 15.00 | 1.75 | 1.15 | 1.65 | 0.00 | - | 5 | 383 | 51.34% |
| QID240119P00017000 | 2022-05-16 2:33PM EDT | 17.00 | 2.37 | 1.35 | 4.30 | 0.00 | - | 18 | 26 | 56.15% |
| QID240119P00018000 | 2022-01-24 3:25PM EDT | 18.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | 5 | 15 | 64.03% |
| QID240119P00019000 | 2021-11-10 7:50AM EDT | 19.00 | 5.95 | 6.10 | 8.00 | 0.00 | - | - | 2 | 91.46% |
| QID240119P00020000 | 2022-06-23 11:05AM EDT | 20.00 | 3.40 | 3.60 | 4.70 | 0.00 | - | 1 | 5 | 54.44% |
| QID240119P00029000 | 2022-05-16 12:10AM EDT | 29.00 | 10.22 | 9.20 | 11.30 | 0.00 | - | - | 1 | 56.82% |
| QID240119P00035000 | 2022-05-16 12:10AM EDT | 35.00 | 14.93 | 13.80 | 15.00 | 0.00 | - | - | 1 | 52.22% |
