Marchés français ouverture 3 h 6 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 734,93 -725,15 (-1,88 %) EUR/USD
1,0708 +0,0007 (+0,06 %) HANG SENG
17 267,40 +66,13 (+0,38 %) Bitcoin EUR
60 082,23 -2 153,75 (-3,46 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517C00008000 | 2024-04-04 3:14PM EDT | 8.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 0.00% |
| QID240517C00009000 | 2024-04-09 3:58PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 355 | 913 | 0.00% |
| QID240517C00010000 | 2024-04-09 1:23PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 64 | 817 | 0.00% |
| QID240517C00011000 | 2024-04-09 10:57AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 0.00% |
| QID240517C00013000 | 2024-03-14 10:38AM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| QID240517C00014000 | 2024-03-22 10:39AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QID240517C00042000 | 2024-04-17 11:21AM EDT | 42.00 | 6.50 | 6.60 | 7.90 | 0.00 | - | - | 8 | 58.40% |
| QID240517C00043000 | 2024-04-22 2:33PM EDT | 43.00 | 7.10 | 5.70 | 6.20 | 0.00 | - | 10 | 17 | 50.20% |
| QID240517C00044000 | 2024-04-18 11:54AM EDT | 44.00 | 4.97 | 4.90 | 5.10 | -0.15 | -2.93% | 40 | 27 | 40.43% |
| QID240517C00045000 | 2024-04-22 2:34PM EDT | 45.00 | 5.30 | 4.00 | 5.00 | 0.00 | - | 18 | 33 | 58.84% |
| QID240517C00046000 | 2024-04-24 11:48AM EDT | 46.00 | 3.65 | 3.30 | 3.50 | -0.15 | -3.95% | 13 | 74 | 38.72% |
| QID240517C00047000 | 2024-04-24 9:54AM EDT | 47.00 | 2.40 | 2.70 | 2.80 | -0.50 | -17.24% | 16 | 152 | 37.94% |
| QID240517C00048000 | 2024-04-24 11:16AM EDT | 48.00 | 2.35 | 2.15 | 2.25 | +0.05 | +2.17% | 2 | 46 | 38.72% |
| QID240517C00049000 | 2024-04-24 3:50PM EDT | 49.00 | 1.80 | 1.70 | 1.80 | -0.15 | -7.69% | 50 | 53 | 39.70% |
| QID240517C00050000 | 2024-04-24 2:36PM EDT | 50.00 | 1.55 | 1.35 | 1.45 | -0.05 | -3.13% | 13 | 94 | 41.09% |
| QID240517C00055000 | 2024-04-23 1:36PM EDT | 55.00 | 0.52 | 0.40 | 0.50 | 0.00 | - | 24 | 115 | 47.66% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517P00008000 | 2024-04-08 12:28PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| QID240517P00009000 | 2024-04-05 11:49AM EDT | 9.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| QID240517P00010000 | 2024-04-08 9:45AM EDT | 10.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| QID240517P00011000 | 2024-04-05 3:10PM EDT | 11.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 50.00% |
| QID240517P00045000 | 2024-04-22 2:17PM EDT | 45.00 | 0.26 | 0.25 | 0.40 | 0.00 | - | 2 | 10 | 34.62% |
| QID240517P00046000 | 2024-04-18 11:15AM EDT | 46.00 | 0.95 | 0.50 | 0.65 | 0.00 | - | 3 | 6 | 35.16% |
| QID240517P00047000 | 2024-04-24 9:30AM EDT | 47.00 | 1.10 | 0.90 | 1.00 | +0.20 | +22.22% | 20 | 34 | 35.94% |
| QID240517P00048000 | 2024-04-24 9:55AM EDT | 48.00 | 1.70 | 0.75 | 1.45 | +0.35 | +25.93% | 7 | 42 | 36.82% |
| QID240517P00049000 | 2024-04-24 12:17PM EDT | 49.00 | 1.80 | 1.75 | 2.00 | -0.10 | -5.26% | 4 | 61 | 37.84% |
| QID240517P00050000 | 2024-04-24 9:57AM EDT | 50.00 | 2.90 | 2.55 | 2.65 | +0.49 | +20.33% | 16 | 47 | 39.21% |
