ProShares UltraShort QQQ (QID)
NYSEArca - NYSEArca Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240119C00005000 | 2022-09-07 10:41AM EDT | 5.00 | 17.10 | 19.70 | 22.50 | 0.00 | - | - | 0 | 54.69% |
| QID240119C00010000 | 2022-08-03 11:38AM EDT | 10.00 | 10.30 | 11.40 | 12.60 | 0.00 | - | 1 | 12 | 0.00% |
| QID240119C00011000 | 2022-06-24 1:06PM EDT | 11.00 | 13.50 | 9.50 | 14.50 | 0.00 | - | 2 | 1 | 0.00% |
| QID240119C00012000 | 2022-08-29 9:33AM EDT | 12.00 | 10.00 | 12.60 | 16.50 | 0.00 | - | 1 | 4 | 51.86% |
| QID240119C00013000 | 2022-08-29 9:32AM EDT | 13.00 | 7.20 | 12.30 | 15.20 | 0.00 | - | 1 | 6 | 52.49% |
| QID240119C00014000 | 2022-09-14 9:55AM EDT | 14.00 | 9.80 | 11.40 | 14.70 | 0.00 | - | 4 | 32 | 54.25% |
| QID240119C00015000 | 2022-09-27 2:02PM EDT | 15.00 | 12.60 | 11.80 | 13.30 | +4.85 | +62.58% | 1 | 12 | 58.20% |
| QID240119C00016000 | 2022-08-30 12:35PM EDT | 16.00 | 8.20 | 11.30 | 12.10 | 0.00 | - | 2 | 2 | 55.57% |
| QID240119C00017000 | 2022-09-27 1:28PM EDT | 17.00 | 11.50 | 10.50 | 12.50 | +2.80 | +32.18% | 1 | 9 | 61.69% |
| QID240119C00018000 | 2022-09-23 3:00PM EDT | 18.00 | 10.60 | 10.30 | 11.80 | 0.00 | - | 16 | 38 | 63.33% |
| QID240119C00019000 | 2022-08-29 10:33AM EDT | 19.00 | 6.50 | 9.80 | 11.00 | 0.00 | - | 3 | 12 | 62.11% |
| QID240119C00020000 | 2022-09-27 1:35PM EDT | 20.00 | 9.30 | 9.30 | 10.50 | +0.13 | +1.42% | 5 | 41 | 62.34% |
| QID240119C00021000 | 2022-09-23 3:49PM EDT | 21.00 | 8.75 | 8.70 | 9.70 | 0.00 | - | 2 | 20 | 60.18% |
| QID240119C00022000 | 2022-09-21 2:45PM EDT | 22.00 | 6.50 | 8.20 | 9.10 | 0.00 | - | 2 | 39 | 59.42% |
| QID240119C00023000 | 2022-09-01 10:20AM EDT | 23.00 | 6.50 | 7.80 | 9.10 | 0.00 | - | 1 | 2 | 61.84% |
| QID240119C00024000 | 2022-09-07 10:41AM EDT | 24.00 | 6.10 | 7.80 | 9.30 | 0.00 | - | 1 | 36 | 66.71% |
| QID240119C00025000 | 2022-09-23 9:45AM EDT | 25.00 | 7.20 | 7.50 | 8.10 | 0.00 | - | 10 | 96 | 63.33% |
| QID240119C00026000 | 2022-09-27 2:28PM EDT | 26.00 | 7.76 | 7.10 | 8.00 | +0.96 | +14.12% | 3 | 12 | 64.40% |
| QID240119C00027000 | 2022-07-11 12:33PM EDT | 27.00 | 6.50 | 3.50 | 4.00 | 0.00 | - | 1 | 2 | 36.83% |
| QID240119C00028000 | 2022-06-21 9:46AM EDT | 28.00 | 5.00 | 4.10 | 7.20 | 0.00 | - | 5 | 4 | 53.88% |
| QID240119C00030000 | 2022-09-01 3:13PM EDT | 30.00 | 4.70 | 6.20 | 6.90 | 0.00 | - | 1 | 52 | 66.86% |
| QID240119C00031000 | 2022-08-23 12:58PM EDT | 31.00 | 3.60 | 5.30 | 5.80 | 0.00 | - | 1 | 40 | 60.77% |
| QID240119C00035000 | 2022-08-16 1:13PM EDT | 35.00 | 2.63 | 4.00 | 4.70 | 0.00 | - | 1 | 260 | 58.98% |
| QID240119C00040000 | 2022-09-27 1:33PM EDT | 40.00 | 5.00 | 3.80 | 5.50 | +0.20 | +4.17% | 5 | 39 | 69.78% |
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 | 93.95% |
| QID240119P00010000 | 2022-09-16 2:29PM EDT | 10.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 5 | 487 | 56.15% |
| QID240119P00011000 | 2022-01-26 12:33PM EDT | 11.00 | 1.26 | 0.65 | 1.10 | 0.00 | - | 30 | 30 | 68.65% |
| QID240119P00012000 | 2022-09-23 3:41PM EDT | 12.00 | 0.43 | 0.20 | 0.80 | 0.00 | - | 4 | 360 | 53.08% |
| QID240119P00013000 | 2022-07-12 3:32PM EDT | 13.00 | 0.70 | 1.10 | 1.50 | 0.00 | - | - | 1 | 66.21% |
| QID240119P00014000 | 2022-08-31 3:53PM EDT | 14.00 | 1.25 | 0.65 | 1.00 | 0.00 | - | 1 | 1,005 | 51.51% |
| QID240119P00015000 | 2022-06-02 2:47PM EDT | 15.00 | 1.75 | 0.90 | 1.45 | 0.00 | - | 5 | 383 | 53.42% |
| QID240119P00016000 | 2022-08-01 9:30AM EDT | 16.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| QID240119P00017000 | 2022-09-26 12:10PM EDT | 17.00 | 1.75 | 1.60 | 2.00 | 0.00 | - | 1 | 11 | 53.47% |
| QID240119P00018000 | 2022-01-24 3:25PM EDT | 18.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | 5 | 15 | 76.03% |
| QID240119P00019000 | 2021-11-10 7:50AM EDT | 19.00 | 5.95 | 6.10 | 8.00 | 0.00 | - | - | 2 | 105.96% |
| QID240119P00020000 | 2022-09-19 3:41PM EDT | 20.00 | 3.75 | 2.50 | 3.50 | 0.00 | - | 2 | 5 | 53.49% |
| QID240119P00021000 | 2022-07-28 3:12PM EDT | 21.00 | 5.05 | 4.70 | 5.70 | 0.00 | - | - | 5 | 71.61% |
| QID240119P00029000 | 2022-05-16 12:10AM EDT | 29.00 | 10.22 | 9.20 | 11.30 | 0.00 | - | - | 1 | 71.19% |
| QID240119P00035000 | 2022-05-16 12:10AM EDT | 35.00 | 14.93 | 13.80 | 15.00 | 0.00 | - | - | 1 | 68.58% |
© 2022 Yahoo. Tous droits réservés.
