La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,5640 %) Gold future
1 987,00 -10,70 (-0,54 %) BTC-EUR
26 184,24 +590,35 (+2,31 %)
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’achatpour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID230421C00008000 | 2023-03-07 3:49PM EDT | 8.00 | 12.80 | 9.40 | 9.70 | 0.00 | - | - | 0 | 203.91% |
| QID230421C00014000 | 2023-03-31 10:32AM EDT | 14.00 | 4.00 | 3.50 | 3.80 | -1.60 | -28.57% | 2 | 2 | 65.23% |
| QID230421C00015000 | 2023-03-31 12:39PM EDT | 15.00 | 2.84 | 2.55 | 2.75 | -0.86 | -23.24% | 4 | 256 | 62.31% |
| QID230421C00016000 | 2023-03-31 3:57PM EDT | 16.00 | 1.75 | 1.65 | 1.80 | -1.55 | -46.97% | 65 | 59 | 48.24% |
| QID230421C00017000 | 2023-03-31 3:47PM EDT | 17.00 | 1.08 | 0.95 | 1.10 | -0.37 | -25.52% | 482 | 1,092 | 47.27% |
| QID230421C00018000 | 2023-03-31 3:54PM EDT | 18.00 | 0.60 | 0.50 | 0.60 | -0.30 | -33.33% | 162 | 361 | 46.88% |
| QID230421C00019000 | 2023-03-31 3:45PM EDT | 19.00 | 0.32 | 0.30 | 0.35 | -0.16 | -33.33% | 99 | 1,669 | 50.78% |
| QID230421C00020000 | 2023-03-31 3:22PM EDT | 20.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 175 | 1,856 | 53.91% |
| QID230421C00021000 | 2023-03-31 3:39PM EDT | 21.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 63 | 2,321 | 57.81% |
| QID230421C00022000 | 2023-03-31 3:08PM EDT | 22.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 36 | 1,552 | 60.55% |
| QID230421C00023000 | 2023-03-31 3:46PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 704 | 57.03% |
| QID230421C00024000 | 2023-03-31 3:55PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 164 | 999 | 64.06% |
| QID230421C00025000 | 2023-03-31 1:30PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 100 | 722 | 71.09% |
| QID230421C00026000 | 2023-03-31 11:23AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 30 | 298 | 77.34% |
| QID230421C00027000 | 2023-03-30 3:39PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 268 | 83.59% |
| QID230421C00028000 | 2023-03-16 11:38AM EDT | 28.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 405 | 99.22% |
| QID230421C00029000 | 2023-03-20 10:22AM EDT | 29.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 263 | 105.47% |
| QID230421C00030000 | 2023-03-28 10:12AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 823 | 110.94% |
| QID230421C00035000 | 2023-03-20 9:37AM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 729 | 144.53% |
| QID230421C00040000 | 2023-03-24 2:57PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 508 | 157.03% |
Options de ventepour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID230421P00016000 | 2023-03-31 3:56PM EDT | 16.00 | 0.07 | - | 0.15 | -0.23 | -76.67% | 11 | - | 41.02% |
| QID230421P00017000 | 2023-03-31 3:59PM EDT | 17.00 | 0.40 | 0.35 | 0.40 | +0.19 | +90.48% | 24 | 48 | 39.06% |
| QID230421P00018000 | 2023-03-31 3:59PM EDT | 18.00 | 0.94 | 0.90 | 0.95 | +0.32 | +51.61% | 98 | 655 | 41.99% |
| QID230421P00019000 | 2023-03-31 3:48PM EDT | 19.00 | 1.60 | 1.65 | 1.75 | +0.37 | +30.08% | 13 | 982 | 48.63% |
| QID230421P00020000 | 2023-03-31 3:40PM EDT | 20.00 | 2.50 | 2.50 | 2.65 | +0.65 | +35.14% | 18 | 226 | 55.66% |
| QID230421P00021000 | 2023-03-30 3:51PM EDT | 21.00 | 2.96 | 3.40 | 3.60 | 0.00 | - | 10 | 673 | 50.00% |
| QID230421P00022000 | 2023-03-29 9:30AM EDT | 22.00 | 3.20 | 4.30 | 4.60 | 0.00 | - | 4 | 624 | 74.02% |
| QID230421P00023000 | 2023-03-31 9:59AM EDT | 23.00 | 4.99 | 5.30 | 5.60 | +1.79 | +55.94% | 11 | 67 | 54.69% |
| QID230421P00024000 | 2023-03-14 3:09PM EDT | 24.00 | 3.50 | 6.30 | 6.60 | 0.00 | - | - | 183 | 62.50% |
| QID230421P00025000 | 2023-03-28 3:28PM EDT | 25.00 | 5.70 | 7.30 | 7.60 | 0.00 | - | 2 | 29 | 68.75% |
| QID230421P00027000 | 2023-03-09 11:52AM EDT | 27.00 | 6.85 | 9.30 | 9.60 | 0.00 | - | - | 16 | 81.25% |
| QID230421P00028000 | 2023-03-07 1:20PM EDT | 28.00 | 7.70 | 10.30 | 10.60 | 0.00 | - | - | 0 | 86.72% |
| QID230421P00030000 | 2023-02-27 1:16PM EDT | 30.00 | 9.10 | 12.30 | 12.60 | 0.00 | - | - | 0 | 96.88% |
| QID230421P00035000 | 2023-03-07 1:20PM EDT | 35.00 | 14.70 | 17.30 | 17.60 | 0.00 | - | - | 0 | 120.31% |
| QID230421P00040000 | 2023-03-08 12:48PM EDT | 40.00 | 19.50 | 22.30 | 22.60 | 0.00 | - | - | 0 | 139.06% |
© 2023 Yahoo. Tous droits réservés.
