ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour18 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID220218C00010000 | 2022-01-05 9:37AM EST | 10.00 | 5.91 | 8.80 | 10.70 | 0.00 | - | 5 | 0 | 183.59% |
| QID220218C00011000 | 2022-01-06 10:05AM EST | 11.00 | 5.90 | 7.80 | 11.60 | 0.00 | - | 40 | 10 | 162.50% |
| QID220218C00012000 | 2022-01-04 10:53AM EST | 12.00 | 3.70 | 6.90 | 10.10 | 0.00 | - | - | 0 | 50.00% |
| QID220218C00013000 | 2022-01-20 9:39AM EST | 13.00 | 4.82 | 6.30 | 9.40 | 0.00 | - | 5 | 3 | 145.70% |
| QID220218C00014000 | 2022-01-25 10:22AM EST | 14.00 | 6.69 | 5.70 | 7.60 | +0.09 | +1.36% | 10 | 14 | 101.17% |
| QID220218C00015000 | 2022-01-25 3:06PM EST | 15.00 | 4.95 | 4.70 | 6.10 | -0.05 | -1.00% | 2 | 367 | 132.23% |
| QID220218C00016000 | 2022-01-25 1:48PM EST | 16.00 | 4.20 | 4.40 | 6.00 | +0.06 | +1.45% | 3 | 403 | 120.61% |
| QID220218C00017000 | 2022-01-25 3:58PM EST | 17.00 | 3.70 | 3.50 | 3.80 | +0.60 | +19.35% | 191 | 1,834 | 58.20% |
| QID220218C00018000 | 2022-01-25 3:36PM EST | 18.00 | 2.82 | 2.75 | 3.00 | +0.63 | +28.77% | 88 | 931 | 62.11% |
| QID220218C00019000 | 2022-01-25 3:56PM EST | 19.00 | 2.23 | 2.10 | 2.35 | +0.60 | +36.81% | 264 | 1,147 | 65.23% |
| QID220218C00020000 | 2022-01-25 3:59PM EST | 20.00 | 1.76 | 1.75 | 1.80 | +0.46 | +35.38% | 2,430 | 903 | 71.58% |
| QID220218C00021000 | 2022-01-25 3:56PM EST | 21.00 | 1.45 | 1.35 | 1.50 | +0.48 | +49.48% | 515 | 1,575 | 76.86% |
| QID220218C00022000 | 2022-01-25 3:29PM EST | 22.00 | 1.10 | 1.05 | 1.20 | +0.22 | +25.00% | 83 | 420 | 80.18% |
| QID220218C00023000 | 2022-01-25 3:17PM EST | 23.00 | 0.77 | 0.85 | 0.95 | +0.17 | +28.33% | 38 | 311 | 83.59% |
| QID220218C00024000 | 2022-01-25 11:40AM EST | 24.00 | 0.84 | 0.45 | 0.80 | +0.29 | +52.73% | 23 | 44 | 81.15% |
| QID220218C00025000 | 2022-01-25 12:50PM EST | 25.00 | 0.70 | 0.50 | 0.65 | +0.28 | +66.67% | 25 | 218 | 88.96% |
| QID220218C00026000 | 2022-01-25 3:36PM EST | 26.00 | 0.45 | 0.40 | 0.55 | +0.02 | +4.65% | 61 | 203 | 92.19% |
| QID220218C00027000 | 2022-01-25 1:51PM EST | 27.00 | 0.35 | 0.30 | 0.45 | +0.09 | +34.62% | 135 | 245 | 93.55% |
Options de ventepour18 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID220218P00012000 | 2022-01-18 12:10AM EST | 12.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 198.44% |
| QID220218P00013000 | 2021-12-27 12:59PM EST | 13.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 175.59% |
| QID220218P00014000 | 2022-01-18 12:10AM EST | 14.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 287.11% |
| QID220218P00015000 | 2022-01-24 3:58PM EST | 15.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 75 | 281 | 78.52% |
| QID220218P00016000 | 2022-01-25 3:01PM EST | 16.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 585 | 56.25% |
| QID220218P00017000 | 2022-01-25 3:01PM EST | 17.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 16 | 197 | 55.47% |
| QID220218P00018000 | 2022-01-25 3:56PM EST | 18.00 | 0.44 | 0.30 | 0.50 | -0.11 | -20.00% | 31 | 153 | 63.87% |
| QID220218P00019000 | 2022-01-25 3:59PM EST | 19.00 | 0.70 | 0.65 | 0.80 | -0.06 | -7.89% | 31 | 52 | 65.23% |
| QID220218P00020000 | 2022-01-25 3:16PM EST | 20.00 | 1.48 | 1.20 | 1.40 | -0.19 | -11.38% | 58 | 248 | 72.85% |
| QID220218P00021000 | 2022-01-25 3:49PM EST | 21.00 | 2.05 | 1.85 | 2.00 | 0.00 | - | 22 | 56 | 76.86% |
| QID220218P00022000 | 2022-01-25 1:39PM EST | 22.00 | 2.70 | 2.55 | 2.75 | +0.11 | +4.25% | 6 | 23 | 81.35% |
