La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 787,89 +2 425,48 (+4,23 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID250117C00001000 | 2023-11-22 10:37AM EDT | 1.00 | 10.70 | 7.00 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| QID250117C00003000 | 2023-08-29 11:33AM EDT | 3.00 | 10.10 | 8.80 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| QID250117C00005000 | 2024-03-21 12:27PM EDT | 5.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| QID250117C00006000 | 2024-01-26 10:30AM EDT | 6.00 | 4.00 | 1.00 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| QID250117C00007000 | 2024-03-27 2:07PM EDT | 7.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QID250117C00009000 | 2024-04-02 10:21AM EDT | 9.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| QID250117C00010000 | 2024-04-09 10:57AM EDT | 10.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 0.00% |
| QID250117C00011000 | 2024-04-09 10:53AM EDT | 11.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| QID250117C00012000 | 2024-03-28 12:34PM EDT | 12.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| QID250117C00013000 | 2024-04-05 12:25PM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| QID250117C00014000 | 2024-04-05 12:03PM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| QID250117C00015000 | 2024-03-20 2:22PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| QID250117C00016000 | 2024-02-07 11:26AM EDT | 16.00 | 0.51 | 0.25 | 3.10 | 0.00 | - | 10 | 48 | 0.00% |
| QID250117C00017000 | 2024-04-09 10:37AM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,196 | 0.00% |
| QID250117C00018000 | 2024-01-31 11:45AM EDT | 18.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| QID250117C00019000 | 2024-02-05 2:10PM EDT | 19.00 | 0.39 | 0.00 | 4.60 | 0.00 | - | 12 | 30 | 0.00% |
| QID250117C00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 0.00% |
| QID250117C00021000 | 2024-03-15 2:24PM EDT | 21.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| QID250117C00022000 | 2024-04-03 11:20AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.00% |
| QID250117C00024000 | 2023-06-01 12:35PM EDT | 24.00 | 2.10 | 1.00 | 1.90 | 0.00 | - | 3 | 10 | 0.00% |
| QID250117C00025000 | 2023-09-21 1:38PM EDT | 25.00 | 1.25 | 1.45 | 1.70 | 0.00 | - | 1 | 3 | 0.00% |
| QID250117C00026000 | 2024-03-06 10:30AM EDT | 26.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 20 | 190 | 0.00% |
| QID250117C00027000 | 2024-02-05 3:23PM EDT | 27.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 0.00% |
| QID250117C00028000 | 2024-01-19 4:44PM EDT | 28.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 11 | 0.00% |
| QID250117C00029000 | 2024-02-16 10:30AM EDT | 29.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 0.00% |
| QID250117C00030000 | 2024-02-02 4:57PM EDT | 30.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 19 | 549 | 0.00% |
| QID250117C00032000 | 2024-02-16 10:30AM EDT | 32.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 0.00% |
| QID250117C00034000 | 2023-08-16 9:35AM EDT | 34.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QID250117C00035000 | 2024-02-16 10:52AM EDT | 35.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 0.00% |
| QID250117C00040000 | 2024-02-21 4:03PM EDT | 40.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 68 | 0.00% |
| QID250117C00050000 | 2024-04-19 3:00PM EDT | 50.00 | 7.90 | 7.60 | 8.60 | +3.20 | +68.09% | 1 | 10 | 45.01% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID250117P00005000 | 2024-03-28 11:26AM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 731 | 50.00% |
| QID250117P00007000 | 2024-03-21 10:40AM EDT | 7.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 53 | 13 | 50.00% |
| QID250117P00008000 | 2023-11-16 3:11PM EDT | 8.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 10 | 2 | 218.85% |
| QID250117P00009000 | 2024-04-09 9:40AM EDT | 9.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| QID250117P00010000 | 2024-03-21 9:30AM EDT | 10.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 260 | 50.00% |
| QID250117P00011000 | 2024-03-20 2:45PM EDT | 11.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 33 | 3,002 | 50.00% |
| QID250117P00012000 | 2024-02-22 3:03PM EDT | 12.00 | 3.50 | 3.50 | 6.00 | 0.00 | - | 50 | 5,716 | 221.97% |
| QID250117P00013000 | 2024-03-07 4:06PM EDT | 13.00 | 4.60 | 4.30 | 6.40 | 0.00 | - | 3,369 | 2,313 | 222.27% |
| QID250117P00014000 | 2023-09-20 11:09AM EDT | 14.00 | 3.20 | 2.70 | 2.95 | 0.00 | - | 1 | 1 | 156.59% |
| QID250117P00015000 | 2024-03-21 9:57AM EDT | 15.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 28 | 71 | 25.00% |
| QID250117P00016000 | 2023-09-21 9:30AM EDT | 16.00 | 4.15 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 167.75% |
| QID250117P00017000 | 2024-01-09 12:56PM EDT | 17.00 | 6.55 | 6.50 | 10.00 | 0.00 | - | - | 2 | 229.71% |
| QID250117P00019000 | 2022-11-29 12:27PM EDT | 19.00 | 4.10 | 1.10 | 5.90 | 0.00 | - | 1 | 1 | 133.40% |
| QID250117P00021000 | 2023-01-31 12:32PM EDT | 21.00 | 5.10 | 3.30 | 7.60 | 0.00 | - | 2 | 2 | 149.29% |
| QID250117P00022000 | 2023-09-19 1:10PM EDT | 22.00 | 9.70 | 9.10 | 9.50 | 0.00 | - | 1 | 0 | 194.43% |
| QID250117P00023000 | 2023-02-17 2:22PM EDT | 23.00 | 9.00 | 6.00 | 9.40 | 0.00 | - | 1 | 16 | 165.26% |
| QID250117P00024000 | 2022-09-22 11:24AM EDT | 24.00 | 7.10 | 5.00 | 10.00 | 0.00 | - | - | 0 | 155.91% |
| QID250117P00027000 | 2023-01-04 3:18PM EDT | 27.00 | 8.40 | 8.30 | 12.80 | 0.00 | - | 1 | 1 | 171.07% |
