La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
63 685,55 +1 218,49 (+1,95 %)
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’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240816C00030000 | 2024-07-11 1:30PM EDT | 30.00 | 6.44 | 10.30 | 11.50 | 0.00 | - | 6 | 30 | 104.49% |
| QID240816C00033000 | 2024-07-15 11:34AM EDT | 33.00 | 2.85 | 7.10 | 8.50 | 0.00 | - | 6 | 3 | 79.59% |
| QID240816C00034000 | 2024-07-25 12:16PM EDT | 34.00 | 6.70 | 6.00 | 7.50 | 0.00 | - | 5 | 14 | 71.58% |
| QID240816C00035000 | 2024-07-25 10:02AM EDT | 35.00 | 7.00 | 5.10 | 6.60 | 0.00 | - | 10 | 22 | 68.26% |
| QID240816C00036000 | 2024-07-25 1:58PM EDT | 36.00 | 5.70 | 4.90 | 5.50 | +0.80 | +16.33% | 6 | 100 | 55.66% |
| QID240816C00037000 | 2024-07-26 12:27PM EDT | 37.00 | 4.12 | 3.80 | 4.50 | +0.32 | +8.42% | 3 | 30 | 47.75% |
| QID240816C00038000 | 2024-07-25 1:19PM EDT | 38.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | 4 | 54 | 46.68% |
| QID240816C00039000 | 2024-07-26 1:42PM EDT | 39.00 | 2.92 | 2.35 | 3.00 | -0.28 | -8.75% | 1 | 77 | 46.58% |
| QID240816C00040000 | 2024-07-25 11:00AM EDT | 40.00 | 2.35 | 1.70 | 2.40 | 0.00 | - | 1 | 57 | 46.97% |
| QID240816C00041000 | 2024-07-26 3:36PM EDT | 41.00 | 1.96 | 1.75 | 1.95 | +0.16 | +8.89% | 9 | 83 | 48.93% |
| QID240816C00042000 | 2024-07-26 1:28PM EDT | 42.00 | 1.25 | 0.60 | 1.55 | -0.65 | -34.21% | 27 | 245 | 49.95% |
| QID240816C00043000 | 2024-07-25 10:46AM EDT | 43.00 | 1.30 | 0.60 | 1.20 | 0.00 | - | 7 | 39 | 50.34% |
| QID240816C00044000 | 2024-07-25 11:17AM EDT | 44.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 45 | 88 | 50.24% |
| QID240816C00045000 | 2024-07-26 10:33AM EDT | 45.00 | 0.80 | 0.60 | 0.75 | -0.03 | -3.61% | 2 | 61 | 50.49% |
| QID240816C00046000 | 2024-07-25 10:46AM EDT | 46.00 | 0.67 | 0.00 | 0.65 | 0.00 | - | 46 | 79 | 56.15% |
| QID240816C00047000 | 2024-07-25 10:45AM EDT | 47.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 18 | 17 | 58.50% |
| QID240816C00048000 | 2024-07-24 3:55PM EDT | 48.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 50.49% |
| QID240816C00050000 | 2024-07-24 9:31AM EDT | 50.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 54.79% |
| QID240816C00055000 | 2024-07-25 3:22PM EDT | 55.00 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240816P00035000 | 2024-07-24 3:19PM EDT | 35.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 3 | 12 | 56.45% |
| QID240816P00036000 | 2024-07-23 11:36AM EDT | 36.00 | 0.15 | 0.10 | 0.25 | -0.45 | -75.00% | 3 | 15 | 46.48% |
| QID240816P00037000 | 2024-07-22 1:45PM EDT | 37.00 | 0.90 | 0.15 | 0.30 | 0.00 | - | - | 19 | 41.70% |
| QID240816P00038000 | 2024-07-22 10:40AM EDT | 38.00 | 1.55 | 0.35 | 0.50 | 0.00 | - | 8 | 12 | 41.80% |
| QID240816P00039000 | 2024-07-25 10:45AM EDT | 39.00 | 0.77 | 0.60 | 1.50 | 0.00 | - | 7 | 15 | 62.45% |
| QID240816P00040000 | 2024-07-24 10:38AM EDT | 40.00 | 1.35 | 0.00 | 1.25 | -0.30 | -18.18% | 21 | 35 | 44.58% |
| QID240816P00041000 | 2024-07-26 12:06PM EDT | 41.00 | 1.85 | 1.55 | 2.40 | +0.29 | +18.59% | 2 | 6 | 51.07% |
| QID240816P00042000 | 2024-07-26 9:35AM EDT | 42.00 | 2.15 | 2.15 | 2.70 | -0.05 | -2.27% | 5 | 32 | 55.37% |
| QID240816P00043000 | 2024-07-26 3:53PM EDT | 43.00 | 2.90 | 2.80 | 3.30 | +0.25 | +9.43% | 3 | 2 | 54.64% |
| QID240816P00044000 | 2024-07-26 9:52AM EDT | 44.00 | 3.50 | 3.50 | 4.50 | +0.30 | +9.37% | 1 | 3 | 54.83% |
| QID240816P00045000 | 2024-07-25 10:17AM EDT | 45.00 | 4.30 | 4.30 | 4.90 | 0.00 | - | 1 | 9 | 50.00% |
| QID240816P00046000 | 2024-07-25 10:19AM EDT | 46.00 | 4.90 | 5.20 | 5.50 | 0.00 | - | - | - | 52.98% |
