La bourse est fermée
CAC 40
5 931,06 +8,20 (+0,14 %) Euro Stoxx 50
3 448,31 -6,55 (-0,19 %) Dow Jones
31 097,26 +321,83 (+1,05 %) EUR/USD
1,0426 -0,0057 (-0,54 %) Gold future
1 812,90 +5,60 (+0,31 %) BTC-EUR
18 496,48 -209,94 (-1,12 %)
ProShares UltraShort QQQ (QID)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID220715C00008000 | 2022-04-21 2:49PM EDT | 8.00 | 12.10 | 17.70 | 17.90 | 0.00 | - | 1 | 1 | 300.00% |
| QID220715C00010000 | 2022-04-08 3:50PM EDT | 10.00 | 8.62 | 12.80 | 13.10 | 0.00 | - | 3 | 0 | 0.00% |
| QID220715C00011000 | 2022-05-13 12:07PM EDT | 11.00 | 12.77 | 14.10 | 14.40 | 0.00 | - | 2 | 1 | 0.00% |
| QID220715C00012000 | 2022-02-11 4:08PM EDT | 12.00 | 7.70 | 10.00 | 10.40 | 0.00 | - | 9 | 6 | 0.00% |
| QID220715C00013000 | 2022-05-18 9:42AM EDT | 13.00 | 11.00 | 14.80 | 16.10 | 0.00 | - | 1 | 1 | 522.85% |
| QID220715C00014000 | 2022-07-01 3:01PM EDT | 14.00 | 12.01 | 11.70 | 12.10 | +3.74 | +45.22% | 10 | 32 | 165.63% |
| QID220715C00015000 | 2022-06-28 9:30AM EDT | 15.00 | 9.00 | 10.70 | 11.00 | 0.00 | - | 10 | 294 | 123.44% |
| QID220715C00016000 | 2022-06-28 11:21AM EDT | 16.00 | 8.60 | 9.70 | 10.00 | 0.00 | - | 10 | 160 | 109.38% |
| QID220715C00017000 | 2022-07-01 12:37PM EDT | 17.00 | 9.41 | 8.70 | 9.00 | -1.49 | -13.67% | 1 | 333 | 96.88% |
| QID220715C00018000 | 2022-07-01 12:38PM EDT | 18.00 | 8.40 | 7.70 | 8.00 | +0.25 | +3.07% | 2 | 531 | 85.94% |
| QID220715C00019000 | 2022-06-17 2:10PM EDT | 19.00 | 8.30 | 6.70 | 7.00 | 0.00 | - | 16 | 416 | 74.22% |
| QID220715C00020000 | 2022-07-01 12:38PM EDT | 20.00 | 6.50 | 5.80 | 6.00 | +0.30 | +4.84% | 16 | 1,100 | 78.52% |
| QID220715C00021000 | 2022-07-01 12:35PM EDT | 21.00 | 5.46 | 4.80 | 5.00 | -0.34 | -5.86% | 2 | 978 | 66.02% |
| QID220715C00022000 | 2022-06-30 3:54PM EDT | 22.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 34 | 726 | 53.91% |
| QID220715C00023000 | 2022-07-01 1:22PM EDT | 23.00 | 3.70 | 2.95 | 3.20 | +0.40 | +12.12% | 65 | 1,302 | 60.16% |
| QID220715C00024000 | 2022-07-01 2:47PM EDT | 24.00 | 2.40 | 2.20 | 2.40 | -0.23 | -8.75% | 23 | 847 | 59.77% |
| QID220715C00025000 | 2022-07-01 3:46PM EDT | 25.00 | 1.69 | 1.60 | 1.75 | -0.40 | -19.14% | 97 | 1,847 | 61.23% |
| QID220715C00026000 | 2022-07-01 3:58PM EDT | 26.00 | 1.25 | 1.15 | 1.25 | -0.35 | -21.88% | 438 | 1,762 | 63.38% |
| QID220715C00027000 | 2022-07-01 3:55PM EDT | 27.00 | 0.88 | 0.80 | 0.90 | -0.30 | -25.42% | 98 | 1,776 | 65.72% |
| QID220715C00028000 | 2022-07-01 3:42PM EDT | 28.00 | 0.64 | 0.60 | 0.65 | -0.23 | -26.44% | 339 | 6,732 | 69.53% |
| QID220715C00029000 | 2022-07-01 3:46PM EDT | 29.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 28 | 525 | 70.61% |
| QID220715C00030000 | 2022-07-01 3:33PM EDT | 30.00 | 0.29 | 0.30 | 0.35 | -0.21 | -42.00% | 129 | 2,660 | 74.80% |
| QID220715C00031000 | 2022-07-01 3:41PM EDT | 31.00 | 0.30 | 0.15 | 0.25 | -0.08 | -21.05% | 25 | 131 | 73.63% |
| QID220715C00032000 | 2022-07-01 2:29PM EDT | 32.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 28 | 0 | 76.76% |
| QID220715C00035000 | 2022-07-01 9:46AM EDT | 35.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 1 | 242 | 91.60% |
| QID220715C00040000 | 2022-06-21 3:44PM EDT | 40.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 126.95% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID220715P00011000 | 2021-12-13 1:03AM EDT | 11.00 | 0.25 | 0.10 | 0.95 | 0.00 | - | - | 0 | 342.58% |
| QID220715P00012000 | 2022-01-05 2:03PM EDT | 12.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 3 | 105 | 259.38% |
| QID220715P00013000 | 2022-06-07 11:54AM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 35 | 235.55% |
| QID220715P00014000 | 2022-05-04 3:31PM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 93 | 213.67% |
| QID220715P00015000 | 2022-05-31 12:42PM EDT | 15.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 112 | 183.59% |
| QID220715P00016000 | 2022-06-01 10:21AM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 32 | 174.22% |
| QID220715P00017000 | 2022-06-16 12:23PM EDT | 17.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 163.67% |
| QID220715P00018000 | 2022-06-24 3:40PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 70 | 88.28% |
| QID220715P00019000 | 2022-06-28 9:33AM EDT | 19.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 5 | 76 | 122.27% |
| QID220715P00020000 | 2022-06-29 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 106.45% |
| QID220715P00021000 | 2022-06-30 11:12AM EDT | 21.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 126 | 90.82% |
| QID220715P00022000 | 2022-06-30 11:34AM EDT | 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 76 | 58.59% |
| QID220715P00023000 | 2022-07-01 3:52PM EDT | 23.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 65 | 710 | 58.40% |
| QID220715P00024000 | 2022-07-01 3:57PM EDT | 24.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 55 | 307 | 56.93% |
| QID220715P00025000 | 2022-07-01 2:44PM EDT | 25.00 | 0.75 | 0.75 | 0.85 | -0.15 | -16.67% | 7 | 163 | 58.89% |
| QID220715P00026000 | 2022-07-01 12:53PM EDT | 26.00 | 1.13 | 1.25 | 1.40 | -0.25 | -18.12% | 78 | 243 | 61.23% |
| QID220715P00027000 | 2022-07-01 3:47PM EDT | 27.00 | 2.00 | 1.90 | 2.10 | +0.19 | +10.50% | 16 | 95 | 64.75% |
| QID220715P00028000 | 2022-07-01 2:13PM EDT | 28.00 | 2.40 | 2.65 | 2.85 | -0.30 | -11.11% | 18 | 0 | 66.99% |
| QID220715P00029000 | 2022-06-30 9:30AM EDT | 29.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 4 | 42 | 67.58% |
| QID220715P00030000 | 2022-06-22 10:16AM EDT | 30.00 | 4.77 | 4.30 | 4.50 | 0.00 | - | 1 | 47 | 66.99% |
| QID220715P00031000 | 2022-06-17 11:03AM EDT | 31.00 | 4.25 | 5.20 | 5.50 | 0.00 | - | 5 | 8 | 71.68% |
