La bourse est fermée
CAC 40
6 742,25 -11,72 (-0,17 %) Euro Stoxx 50
3 977,90 -6,60 (-0,17 %) Dow Jones
34 429,88 +34,87 (+0,10 %) EUR/USD
1,0531 +0,0002 (+0,02 %) Gold future
1 797,30 -3,80 (-0,21 %) BTC-EUR
16 163,29 -109,80 (-0,67 %)
ProShares UltraShort QQQ (QID)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour16 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID221216C00014000 | 2022-11-02 11:24AM EST | 14.00 | 11.89 | 7.60 | 7.90 | 0.00 | - | 1 | 1 | 151.17% |
| QID221216C00015000 | 2022-10-31 8:39AM EST | 15.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QID221216C00017000 | 2022-11-21 12:09AM EST | 17.00 | 6.30 | 4.60 | 4.90 | 0.00 | - | - | - | 94.53% |
| QID221216C00018000 | 2022-11-30 3:06PM EST | 18.00 | 4.10 | 3.60 | 3.90 | 0.00 | - | 8 | 8 | 77.34% |
| QID221216C00019000 | 2022-11-22 1:41PM EST | 19.00 | 4.20 | 2.75 | 3.00 | 0.00 | - | 1 | 0 | 56.64% |
| QID221216C00020000 | 2022-12-02 11:10AM EST | 20.00 | 2.40 | 1.95 | 2.15 | +0.20 | +9.09% | 1 | 86 | 57.42% |
| QID221216C00021000 | 2022-12-02 1:35PM EST | 21.00 | 1.56 | 1.30 | 1.45 | +0.27 | +20.93% | 235 | 770 | 58.40% |
| QID221216C00022000 | 2022-12-02 3:59PM EST | 22.00 | 0.85 | 0.85 | 0.95 | +0.05 | +6.25% | 253 | 1,291 | 61.33% |
| QID221216C00023000 | 2022-12-02 3:34PM EST | 23.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 59 | 492 | 59.18% |
| QID221216C00024000 | 2022-12-02 3:04PM EST | 24.00 | 0.31 | 0.30 | 0.35 | +0.02 | +6.90% | 74 | 1,010 | 63.87% |
| QID221216C00025000 | 2022-12-02 12:30PM EST | 25.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 6 | 781 | 63.87% |
| QID221216C00026000 | 2022-12-02 3:58PM EST | 26.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 12 | 450 | 69.34% |
| QID221216C00027000 | 2022-12-02 11:22AM EST | 27.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 10 | 581 | 65.63% |
| QID221216C00028000 | 2022-12-01 1:25PM EST | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 238 | 74.22% |
| QID221216C00029000 | 2022-11-29 1:21PM EST | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 50.00% |
| QID221216C00030000 | 2022-12-01 10:51AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 506 | 81.25% |
| QID221216C00031000 | 2022-12-02 11:10AM EST | 31.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 15 | 50 | 97.66% |
| QID221216C00032000 | 2022-11-22 3:00PM EST | 32.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 81 | 112.11% |
| QID221216C00033000 | 2022-11-29 2:39PM EST | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 125.39% |
| QID221216C00034000 | 2022-11-07 2:22PM EST | 34.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 159.77% |
| QID221216C00035000 | 2022-11-10 9:30AM EST | 35.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 15 | 57 | 112.50% |
| QID221216C00036000 | 2022-11-21 10:40AM EST | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 117.19% |
| QID221216C00040000 | 2022-12-02 3:58PM EST | 40.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 17 | 43 | 137.50% |
Options de ventepour16 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID221216P00017000 | 2022-11-30 1:16PM EST | 17.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 113.28% |
| QID221216P00018000 | 2022-11-15 9:46AM EST | 18.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 93.55% |
| QID221216P00019000 | 2022-12-01 11:48AM EST | 19.00 | 0.09 | 0.00 | 0.15 | -0.02 | -18.18% | 3 | 11 | 51.95% |
| QID221216P00020000 | 2022-12-02 3:13PM EST | 20.00 | 0.15 | 0.15 | 0.30 | -0.18 | -54.55% | 2 | 28 | 52.54% |
| QID221216P00021000 | 2022-12-02 3:58PM EST | 21.00 | 0.55 | 0.50 | 0.60 | -0.12 | -17.91% | 75 | 99 | 54.79% |
| QID221216P00022000 | 2022-12-02 2:11PM EST | 22.00 | 0.90 | 1.00 | 1.10 | -0.16 | -15.09% | 15 | 226 | 56.45% |
| QID221216P00023000 | 2022-12-01 10:07AM EST | 23.00 | 1.95 | 1.65 | 1.80 | 0.00 | - | 21 | 95 | 58.79% |
| QID221216P00024000 | 2022-12-02 3:44PM EST | 24.00 | 2.47 | 2.40 | 2.55 | -0.23 | -8.52% | 7 | 147 | 57.03% |
| QID221216P00025000 | 2022-11-30 2:02PM EST | 25.00 | 2.70 | 3.20 | 3.50 | 0.00 | - | 2 | 85 | 57.42% |
| QID221216P00026000 | 2022-11-29 12:38PM EST | 26.00 | 2.80 | 4.10 | 4.40 | 0.00 | - | 1 | 48 | 75.20% |
| QID221216P00027000 | 2022-11-29 11:57AM EST | 27.00 | 3.60 | 5.10 | 5.40 | 0.00 | - | 1 | 19 | 56.25% |
| QID221216P00028000 | 2022-11-23 10:32AM EST | 28.00 | 5.70 | 6.10 | 6.40 | 0.00 | - | 2 | 4 | 64.06% |
| QID221216P00030000 | 2022-11-11 10:29AM EST | 30.00 | 7.31 | 8.10 | 8.40 | 0.00 | - | 1 | 5 | 78.13% |
© 2022 Yahoo. Tous droits réservés.
