La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 391,43 +1 279,14 (+2,13 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240621C00037000 | 2024-05-09 2:45PM EDT | 37.00 | 8.75 | 6.50 | 7.00 | 0.00 | - | 3 | 0 | 46.78% |
| QID240621C00043000 | 2024-05-16 1:46PM EDT | 43.00 | 1.80 | 1.80 | 2.15 | 0.00 | - | 3 | 20 | 33.72% |
| QID240621C00045000 | 2024-05-17 11:38AM EDT | 45.00 | 1.09 | 1.00 | 1.15 | -0.01 | -0.91% | 3 | 14 | 31.69% |
| QID240621C00046000 | 2024-05-17 2:16PM EDT | 46.00 | 0.86 | 0.75 | 0.90 | +0.06 | +7.50% | 4 | 80 | 33.06% |
| QID240621C00047000 | 2024-05-17 3:31PM EDT | 47.00 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 22 | 152 | 34.23% |
| QID240621C00048000 | 2024-05-17 10:36AM EDT | 48.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 11 | 115 | 35.50% |
| QID240621C00049000 | 2024-05-13 9:33AM EDT | 49.00 | 0.77 | 0.00 | 0.45 | 0.00 | - | 4 | 24 | 37.16% |
| QID240621C00050000 | 2024-05-17 2:23PM EDT | 50.00 | 0.33 | 0.20 | 0.35 | +0.03 | +10.00% | 5 | 22 | 38.04% |
| QID240621C00051000 | 2024-05-10 10:19AM EDT | 51.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 41.70% |
| QID240621C00052000 | 2024-05-08 10:04AM EDT | 52.00 | 0.62 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 43.36% |
| QID240621C00053000 | 2024-05-13 2:39PM EDT | 53.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 25 | 25 | 48.63% |
| QID240621C00054000 | 2024-05-09 2:42PM EDT | 54.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 10 | 18 | 49.81% |
| QID240621C00055000 | 2024-05-10 11:01AM EDT | 55.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 26 | 50.68% |
| QID240621C00056000 | 2024-05-13 2:39PM EDT | 56.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 25 | 76 | 55.86% |
| QID240621C00057000 | 2024-05-01 9:31AM EDT | 57.00 | 0.97 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 56.35% |
| QID240621C00058000 | 2024-05-07 3:46PM EDT | 58.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 59.08% |
| QID240621C00065000 | 2024-04-30 10:38AM EDT | 65.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 76.17% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240621P00040000 | 2024-05-16 10:15AM EDT | 40.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 7 | 4 | 31.93% |
| QID240621P00044000 | 2024-05-17 9:37AM EDT | 44.00 | 1.75 | 1.55 | 1.75 | +0.10 | +6.06% | 1 | 26 | 28.20% |
| QID240621P00045000 | 2024-05-08 9:52AM EDT | 45.00 | 1.45 | 1.85 | 2.35 | 0.00 | - | 1 | 2 | 28.08% |
| QID240621P00046000 | 2024-05-06 1:57PM EDT | 46.00 | 2.00 | 2.90 | 4.00 | 0.00 | - | 1 | 5 | 46.97% |
| QID240621P00047000 | 2024-05-03 3:51PM EDT | 47.00 | 2.30 | 3.70 | 4.00 | 0.00 | - | 1 | 5 | 32.20% |
| QID240621P00048000 | 2024-04-26 11:03AM EDT | 48.00 | 2.85 | 4.50 | 5.00 | 0.00 | - | 8 | 8 | 37.01% |
| QID240621P00049000 | 2024-05-03 10:10AM EDT | 49.00 | 3.40 | 5.40 | 5.80 | 0.00 | - | 1 | 0 | 36.04% |
| QID240621P00050000 | 2024-05-14 3:36PM EDT | 50.00 | 5.68 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 36.72% |
| QID240621P00051000 | 2024-04-22 3:22PM EDT | 51.00 | 3.50 | 7.30 | 7.70 | 0.00 | - | - | 5 | 40.33% |
| QID240621P00055000 | 2024-04-26 11:47AM EDT | 55.00 | 8.10 | 11.20 | 11.60 | 0.00 | - | 2 | 1 | 48.73% |
| QID240621P00057000 | 2024-04-26 10:00AM EDT | 57.00 | 9.60 | 13.10 | 13.60 | 0.00 | - | 1 | 0 | 54.30% |
