La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 102,69 -55,70 (-0,21 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240119C00005000 | 2023-03-01 2:30PM EDT | 5.00 | 16.50 | 12.40 | 12.80 | 0.00 | - | - | 0 | 64.84% |
| QID240119C00010000 | 2023-03-31 3:58PM EDT | 10.00 | 7.70 | 7.50 | 8.00 | -1.10 | -12.50% | 14 | 12 | 56.01% |
| QID240119C00011000 | 2022-06-24 1:06PM EDT | 11.00 | 13.50 | 9.50 | 14.50 | 0.00 | - | 2 | 1 | 184.33% |
| QID240119C00012000 | 2022-11-28 1:05PM EDT | 12.00 | 11.20 | 14.60 | 15.90 | 0.00 | - | 1 | 11 | 312.60% |
| QID240119C00013000 | 2023-03-31 1:53PM EDT | 13.00 | 5.50 | 5.00 | 5.60 | -0.95 | -14.73% | 50 | 7 | 50.64% |
| QID240119C00014000 | 2023-01-09 1:34PM EDT | 14.00 | 10.70 | 5.80 | 7.40 | 0.00 | - | 95 | 113 | 83.59% |
| QID240119C00015000 | 2023-02-02 4:53PM EDT | 15.00 | 5.26 | 6.10 | 6.60 | 0.00 | - | 2 | 17 | 87.40% |
| QID240119C00016000 | 2023-02-02 11:28AM EDT | 16.00 | 4.70 | 5.50 | 6.00 | 0.00 | - | 3 | 6 | 83.94% |
| QID240119C00017000 | 2023-03-31 12:03PM EDT | 17.00 | 3.60 | 3.40 | 3.60 | -2.00 | -35.71% | 2 | 12 | 52.30% |
| QID240119C00018000 | 2023-03-31 1:41PM EDT | 18.00 | 3.40 | 2.85 | 3.30 | -0.10 | -2.86% | 11 | 326 | 52.05% |
| QID240119C00019000 | 2023-03-28 3:01PM EDT | 19.00 | 3.90 | 2.60 | 2.95 | 0.00 | - | 1 | 27 | 53.10% |
| QID240119C00020000 | 2023-03-31 10:19AM EDT | 20.00 | 2.85 | 2.40 | 2.75 | -0.75 | -20.83% | 1 | 105 | 55.08% |
| QID240119C00021000 | 2023-03-16 2:37PM EDT | 21.00 | 3.26 | 2.20 | 2.50 | 0.00 | - | 2 | 70 | 56.08% |
| QID240119C00022000 | 2023-03-23 12:03PM EDT | 22.00 | 2.71 | 2.00 | 2.30 | 0.00 | - | 1 | 125 | 57.01% |
| QID240119C00023000 | 2023-03-15 9:32AM EDT | 23.00 | 5.99 | 1.85 | 2.15 | 0.00 | - | 260 | 308 | 58.33% |
| QID240119C00024000 | 2023-03-31 10:31AM EDT | 24.00 | 2.20 | 1.70 | 2.05 | -0.45 | -16.98% | 35 | 89 | 59.72% |
| QID240119C00025000 | 2023-03-31 11:51AM EDT | 25.00 | 1.82 | 1.60 | 1.90 | -0.74 | -28.91% | 12 | 465 | 60.77% |
| QID240119C00026000 | 2023-03-30 3:44PM EDT | 26.00 | 1.95 | 1.65 | 1.80 | 0.00 | - | 6 | 184 | 63.28% |
| QID240119C00027000 | 2023-03-08 10:51AM EDT | 27.00 | 2.49 | 1.40 | 1.70 | 0.00 | - | 6 | 14 | 62.96% |
| QID240119C00028000 | 2023-03-31 3:13PM EDT | 28.00 | 1.50 | 1.45 | 1.55 | -0.25 | -14.29% | 2 | 60 | 64.65% |
| QID240119C00029000 | 2023-02-10 4:37PM EDT | 29.00 | 2.75 | 2.55 | 3.30 | 0.00 | - | 1 | 23 | 91.26% |
| QID240119C00030000 | 2023-02-03 3:18PM EDT | 30.00 | 2.00 | 1.90 | 2.20 | 0.00 | - | 1 | 72 | 79.10% |
| QID240119C00031000 | 2023-02-10 4:37PM EDT | 31.00 | 2.50 | 1.75 | 3.00 | 0.00 | - | 1 | 41 | 86.91% |
| QID240119C00032000 | 2023-03-22 3:22PM EDT | 32.00 | 1.66 | 1.05 | 1.30 | 0.00 | - | 3 | 4 | 67.29% |
| QID240119C00033000 | 2023-02-06 10:42AM EDT | 33.00 | 1.60 | 0.70 | 3.90 | 0.00 | - | - | 10 | 89.87% |
| QID240119C00034000 | 2023-01-04 3:21PM EDT | 34.00 | 4.48 | 1.35 | 1.80 | 0.00 | - | - | 0 | 78.88% |
| QID240119C00035000 | 2023-02-13 4:30PM EDT | 35.00 | 1.75 | 1.70 | 2.20 | 0.00 | - | 1 | 251 | 87.60% |
| QID240119C00040000 | 2023-03-31 2:41PM EDT | 40.00 | 0.85 | 0.70 | 0.95 | -0.54 | -38.85% | 100 | 158 | 72.71% |
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 | 101.17% |
| QID240119P00010000 | 2023-02-13 11:53AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 80 | 501 | 45.31% |
| QID240119P00011000 | 2023-02-07 1:42PM EDT | 11.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 30 | 21 | 106.01% |
| QID240119P00012000 | 2023-03-29 10:21AM EDT | 12.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 22 | 734 | 40.63% |
| QID240119P00013000 | 2023-02-22 3:27PM EDT | 13.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 10 | 10 | 41.26% |
| QID240119P00014000 | 2023-03-23 2:33PM EDT | 14.00 | 0.75 | 0.80 | 1.05 | 0.00 | - | 61 | 598 | 43.46% |
| QID240119P00015000 | 2023-03-22 2:42PM EDT | 15.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 25 | 389 | 42.82% |
| QID240119P00016000 | 2023-03-31 2:54PM EDT | 16.00 | 1.85 | 1.75 | 2.10 | +0.15 | +8.82% | 1 | 3 | 47.24% |
| QID240119P00017000 | 2023-03-31 1:37PM EDT | 17.00 | 2.45 | 2.35 | 2.65 | +0.25 | +11.36% | 8 | 244 | 47.66% |
| QID240119P00018000 | 2023-03-31 3:01PM EDT | 18.00 | 3.10 | 3.00 | 3.30 | +0.15 | +5.08% | 1 | 17 | 48.78% |
| QID240119P00019000 | 2023-01-20 2:32PM EDT | 19.00 | 2.45 | 2.65 | 3.30 | 0.00 | - | 4 | 2 | 38.72% |
| QID240119P00020000 | 2023-03-29 1:28PM EDT | 20.00 | 4.10 | 4.40 | 4.80 | 0.00 | - | 1 | 618 | 51.86% |
| QID240119P00021000 | 2023-03-21 10:29AM EDT | 21.00 | 4.60 | 5.20 | 5.60 | 0.00 | - | 5 | 20 | 50.00% |
| QID240119P00022000 | 2022-12-29 1:41PM EDT | 22.00 | 3.40 | 4.10 | 4.60 | 0.00 | - | 5 | 20 | 19.83% |
| QID240119P00023000 | 2023-03-15 11:32AM EDT | 23.00 | 5.45 | 6.80 | 7.20 | 0.00 | - | 1 | 2 | 51.20% |
| QID240119P00024000 | 2023-01-31 11:14AM EDT | 24.00 | 6.60 | 5.40 | 6.00 | 0.00 | - | 3 | 4 | 0.00% |
| QID240119P00025000 | 2023-01-30 12:02PM EDT | 25.00 | 6.10 | 6.10 | 6.60 | 0.00 | - | 1 | 3 | 0.00% |
| QID240119P00027000 | 2022-11-09 4:58PM EDT | 27.00 | 6.40 | 7.70 | 8.40 | 0.00 | - | 1 | 0 | 0.00% |
| QID240119P00029000 | 2022-05-16 12:10AM EDT | 29.00 | 10.22 | 9.20 | 11.30 | 0.00 | - | - | 1 | 0.00% |
| QID240119P00035000 | 2022-05-16 12:10AM EDT | 35.00 | 14.93 | 13.80 | 15.00 | 0.00 | - | - | 1 | 0.00% |
| QID240119P00040000 | 2023-01-25 2:54PM EDT | 40.00 | 18.60 | 19.20 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
