La bourse est fermée

ProShares UltraShort QQQ (QID)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
17,57-0,59 (-3,25 %)
À la clôture : 04:00PM EDT
17,53 -0,04 (-0,23 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QID240119C000050002023-03-01 2:30PM EDT5.0016.5012.4012.800.00--064.84%
QID240119C000100002023-03-31 3:58PM EDT10.007.707.508.00-1.10-12.50%141256.01%
QID240119C000110002022-06-24 1:06PM EDT11.0013.509.5014.500.00-21184.33%
QID240119C000120002022-11-28 1:05PM EDT12.0011.2014.6015.900.00-111312.60%
QID240119C000130002023-03-31 1:53PM EDT13.005.505.005.60-0.95-14.73%50750.64%
QID240119C000140002023-01-09 1:34PM EDT14.0010.705.807.400.00-9511383.59%
QID240119C000150002023-02-02 4:53PM EDT15.005.266.106.600.00-21787.40%
QID240119C000160002023-02-02 11:28AM EDT16.004.705.506.000.00-3683.94%
QID240119C000170002023-03-31 12:03PM EDT17.003.603.403.60-2.00-35.71%21252.30%
QID240119C000180002023-03-31 1:41PM EDT18.003.402.853.30-0.10-2.86%1132652.05%
QID240119C000190002023-03-28 3:01PM EDT19.003.902.602.950.00-12753.10%
QID240119C000200002023-03-31 10:19AM EDT20.002.852.402.75-0.75-20.83%110555.08%
QID240119C000210002023-03-16 2:37PM EDT21.003.262.202.500.00-27056.08%
QID240119C000220002023-03-23 12:03PM EDT22.002.712.002.300.00-112557.01%
QID240119C000230002023-03-15 9:32AM EDT23.005.991.852.150.00-26030858.33%
QID240119C000240002023-03-31 10:31AM EDT24.002.201.702.05-0.45-16.98%358959.72%
QID240119C000250002023-03-31 11:51AM EDT25.001.821.601.90-0.74-28.91%1246560.77%
QID240119C000260002023-03-30 3:44PM EDT26.001.951.651.800.00-618463.28%
QID240119C000270002023-03-08 10:51AM EDT27.002.491.401.700.00-61462.96%
QID240119C000280002023-03-31 3:13PM EDT28.001.501.451.55-0.25-14.29%26064.65%
QID240119C000290002023-02-10 4:37PM EDT29.002.752.553.300.00-12391.26%
QID240119C000300002023-02-03 3:18PM EDT30.002.001.902.200.00-17279.10%
QID240119C000310002023-02-10 4:37PM EDT31.002.501.753.000.00-14186.91%
QID240119C000320002023-03-22 3:22PM EDT32.001.661.051.300.00-3467.29%
QID240119C000330002023-02-06 10:42AM EDT33.001.600.703.900.00--1089.87%
QID240119C000340002023-01-04 3:21PM EDT34.004.481.351.800.00--078.88%
QID240119C000350002023-02-13 4:30PM EDT35.001.751.702.200.00-125187.60%
QID240119C000400002023-03-31 2:41PM EDT40.000.850.700.95-0.54-38.85%10015872.71%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QID240119P000050002021-12-02 4:44PM EDT5.000.100.000.600.00-1025101.17%
QID240119P000100002023-02-13 11:53AM EDT10.000.050.000.200.00-8050145.31%
QID240119P000110002023-02-07 1:42PM EDT11.000.100.005.000.00-3021106.01%
QID240119P000120002023-03-29 10:21AM EDT12.000.300.250.400.00-2273440.63%
QID240119P000130002023-02-22 3:27PM EDT13.000.500.400.650.00-101041.26%
QID240119P000140002023-03-23 2:33PM EDT14.000.750.801.050.00-6159843.46%
QID240119P000150002023-03-22 2:42PM EDT15.001.201.251.400.00-2538942.82%
QID240119P000160002023-03-31 2:54PM EDT16.001.851.752.10+0.15+8.82%1347.24%
QID240119P000170002023-03-31 1:37PM EDT17.002.452.352.65+0.25+11.36%824447.66%
QID240119P000180002023-03-31 3:01PM EDT18.003.103.003.30+0.15+5.08%11748.78%
QID240119P000190002023-01-20 2:32PM EDT19.002.452.653.300.00-4238.72%
QID240119P000200002023-03-29 1:28PM EDT20.004.104.404.800.00-161851.86%
QID240119P000210002023-03-21 10:29AM EDT21.004.605.205.600.00-52050.00%
QID240119P000220002022-12-29 1:41PM EDT22.003.404.104.600.00-52019.83%
QID240119P000230002023-03-15 11:32AM EDT23.005.456.807.200.00-1251.20%
QID240119P000240002023-01-31 11:14AM EDT24.006.605.406.000.00-340.00%
QID240119P000250002023-01-30 12:02PM EDT25.006.106.106.600.00-130.00%
QID240119P000270002022-11-09 4:58PM EDT27.006.407.708.400.00-100.00%
QID240119P000290002022-05-16 12:10AM EDT29.0010.229.2011.300.00--10.00%
QID240119P000350002022-05-16 12:10AM EDT35.0014.9313.8015.000.00--10.00%
QID240119P000400002023-01-25 2:54PM EDT40.0018.6019.2019.800.00-110.00%