La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 653,91 +428,25 (+1,12 %) EUR/USD
1,0768 +0,0040 (+0,38 %) Gold future
2 307,50 -2,10 (-0,09 %) Bitcoin EUR
57 306,37 +2 444,71 (+4,46 %)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:00PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517C00008000 | 2024-04-04 3:14PM EDT | 8.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 0.00% |
| QID240517C00009000 | 2024-04-09 3:58PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 355 | 913 | 0.00% |
| QID240517C00010000 | 2024-04-09 1:23PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 64 | 817 | 0.00% |
| QID240517C00011000 | 2024-04-09 10:57AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 0.00% |
| QID240517C00013000 | 2024-03-14 10:38AM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| QID240517C00014000 | 2024-03-22 10:39AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QID240517C00040000 | 2024-04-23 11:23AM EDT | 40.00 | 9.10 | 6.60 | 7.00 | 0.00 | - | - | 66 | 50.00% |
| QID240517C00041000 | 2024-04-23 11:51AM EDT | 41.00 | 8.30 | 5.60 | 6.00 | 0.00 | - | - | 5 | 43.75% |
| QID240517C00042000 | 2024-04-17 11:21AM EDT | 42.00 | 6.50 | 4.00 | 5.00 | 0.00 | - | - | 8 | 37.40% |
| QID240517C00043000 | 2024-04-22 2:33PM EDT | 43.00 | 7.10 | 3.50 | 4.00 | 0.00 | - | 10 | 17 | 31.06% |
| QID240517C00044000 | 2024-05-03 9:42AM EDT | 44.00 | 3.20 | 2.95 | 3.20 | -2.50 | -43.86% | 500 | 807 | 34.38% |
| QID240517C00045000 | 2024-04-22 2:34PM EDT | 45.00 | 5.30 | 2.15 | 2.55 | 0.00 | - | 18 | 33 | 37.89% |
| QID240517C00046000 | 2024-05-02 2:51PM EDT | 46.00 | 3.07 | 1.60 | 1.70 | 0.00 | - | 3 | 76 | 32.03% |
| QID240517C00047000 | 2024-05-03 11:45AM EDT | 47.00 | 1.19 | 1.10 | 1.60 | -1.12 | -48.48% | 36 | 204 | 43.60% |
| QID240517C00048000 | 2024-05-03 11:44AM EDT | 48.00 | 0.85 | 0.80 | 0.85 | -1.21 | -58.74% | 2 | 154 | 34.72% |
| QID240517C00049000 | 2024-05-03 11:32AM EDT | 49.00 | 0.63 | 0.50 | 0.60 | -0.72 | -53.33% | 508 | 557 | 36.43% |
| QID240517C00050000 | 2024-05-03 11:23AM EDT | 50.00 | 0.45 | 0.25 | 0.40 | -0.51 | -53.12% | 306 | 378 | 37.21% |
| QID240517C00051000 | 2024-05-03 10:38AM EDT | 51.00 | 0.35 | 0.20 | 0.30 | -0.40 | -53.33% | 2 | 167 | 39.65% |
| QID240517C00052000 | 2024-05-03 10:27AM EDT | 52.00 | 0.25 | 0.15 | 0.20 | -0.20 | -44.44% | 2 | 269 | 40.43% |
| QID240517C00053000 | 2024-05-03 11:35AM EDT | 53.00 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 1 | 24 | 42.48% |
| QID240517C00054000 | 2024-04-29 3:03PM EDT | 54.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 26 | 38 | 47.27% |
| QID240517C00055000 | 2024-05-03 10:03AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | -0.25 | -62.50% | 17 | 116 | 51.86% |
| QID240517C00060000 | 2024-04-25 11:31AM EDT | 60.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 94 | 80.66% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517P00008000 | 2024-04-08 12:28PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| QID240517P00009000 | 2024-04-05 11:49AM EDT | 9.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 100.00% |
| QID240517P00010000 | 2024-04-08 9:45AM EDT | 10.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| QID240517P00011000 | 2024-04-05 3:10PM EDT | 11.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 50.00% |
| QID240517P00044000 | 2024-04-26 10:30AM EDT | 44.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 3 | 31.84% |
| QID240517P00045000 | 2024-04-26 11:02AM EDT | 45.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 5 | 14 | 32.81% |
| QID240517P00046000 | 2024-04-26 12:58PM EDT | 46.00 | 0.90 | 0.75 | 1.35 | 0.00 | - | 8 | 11 | 46.88% |
| QID240517P00047000 | 2024-04-26 1:33PM EDT | 47.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 62 | 66 | 35.40% |
| QID240517P00048000 | 2024-05-02 9:51AM EDT | 48.00 | 0.85 | 1.90 | 2.15 | 0.00 | - | 4 | 137 | 39.94% |
| QID240517P00049000 | 2024-05-02 9:50AM EDT | 49.00 | 1.30 | 2.65 | 2.80 | 0.00 | - | 1 | 76 | 39.16% |
| QID240517P00050000 | 2024-05-02 10:23AM EDT | 50.00 | 1.70 | 3.30 | 3.70 | 0.00 | - | 1 | 117 | 43.80% |
| QID240517P00051000 | 2024-05-01 2:58PM EDT | 51.00 | 3.40 | 4.30 | 4.50 | 0.00 | - | 9 | 34 | 43.41% |
| QID240517P00052000 | 2024-04-30 3:46PM EDT | 52.00 | 3.90 | 5.20 | 5.80 | 0.00 | - | 2 | 14 | 61.13% |
| QID240517P00053000 | 2024-04-25 10:43AM EDT | 53.00 | 3.75 | 6.10 | 6.60 | 0.00 | - | - | 3 | 59.67% |
| QID240517P00054000 | 2024-04-23 10:06AM EDT | 54.00 | 5.10 | 6.70 | 7.50 | 0.00 | - | - | 9 | 60.94% |
| QID240517P00055000 | 2024-04-22 3:56PM EDT | 55.00 | 5.30 | 8.10 | 8.40 | 0.00 | - | - | 13 | 51.07% |
