La bourse est fermée

ProShares UltraShort QQQ (QID)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
26,09-0,05 (-0,19 %)
À la clôture : 04:00PM EDT
25,99 -0,10 (-0,38 %)
Échanges après Bourse : 05:18PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QID221021C000090002022-05-26 10:01AM EDT9.0015.4414.6015.200.00-100.00%
QID221021C000100002022-09-21 3:37PM EDT10.0014.0015.9016.200.00-55200.78%
QID221021C000110002022-04-01 3:52PM EDT11.006.6011.5011.900.00-310.00%
QID221021C000120002022-06-16 10:23AM EDT12.0015.909.7014.100.00-514117.19%
QID221021C000130002022-08-22 10:16AM EDT13.007.1410.3010.500.00-500.00%
QID221021C000140002022-08-29 11:01AM EDT14.007.6211.9012.200.00-3512136.33%
QID221021C000150002022-09-27 9:42AM EDT15.0010.1010.9011.30-0.60-5.61%23085.94%
QID221021C000160002022-09-26 12:21PM EDT16.009.909.9010.200.00-120110.55%
QID221021C000170002022-09-22 9:30AM EDT17.007.708.909.200.00-111598.83%
QID221021C000180002022-09-27 9:31AM EDT18.007.348.008.20-0.56-7.09%453759.38%
QID221021C000190002022-09-26 3:56PM EDT19.007.107.007.200.00-166951.56%
QID221021C000200002022-09-27 3:42PM EDT20.006.286.106.30+0.27+4.49%6498466.60%
QID221021C000210002022-09-27 3:04PM EDT21.005.205.105.40+0.60+13.04%341,15062.11%
QID221021C000220002022-09-27 2:19PM EDT22.004.704.304.50+0.50+11.90%1501,33863.18%
QID221021C000230002022-09-27 1:41PM EDT23.004.003.503.80+0.36+9.89%2754,03865.33%
QID221021C000240002022-09-27 3:04PM EDT24.003.172.953.10+0.07+2.26%751,43868.56%
QID221021C000250002022-09-27 3:58PM EDT25.002.502.402.600.00-1692,63871.58%
QID221021C000260002022-09-27 3:58PM EDT26.002.052.002.10+0.15+7.89%2361,06573.83%
QID221021C000270002022-09-27 3:59PM EDT27.001.651.601.750.00-16066875.88%
QID221021C000280002022-09-27 3:55PM EDT28.001.351.301.45+0.08+6.30%4045378.03%
QID221021C000290002022-09-27 3:02PM EDT29.001.231.051.20+0.21+20.59%30378779.88%
QID221021C000300002022-09-27 3:33PM EDT30.001.000.850.95+0.10+11.11%1212,06880.76%
QID221021C000350002022-09-27 2:47PM EDT35.000.390.250.40+0.10+34.48%3059087.50%
QID221021C000400002022-09-27 3:20PM EDT40.000.150.100.20-0.04-21.05%447996.29%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QID221021P000090002022-09-22 9:30AM EDT9.000.100.000.100.00--1193.75%
QID221021P000120002022-03-28 9:30AM EDT12.000.250.000.000.00--150.00%
QID221021P000130002022-06-06 10:12AM EDT13.000.200.000.750.00-515196.48%
QID221021P000140002022-06-03 9:55AM EDT14.000.120.000.200.00-530133.59%
QID221021P000150002022-09-01 12:43PM EDT15.000.040.000.750.00-5049162.50%
QID221021P000160002022-09-22 10:52AM EDT16.000.070.000.000.00-107350.00%
QID221021P000170002022-09-20 2:03PM EDT17.000.050.000.650.00-326127.15%
QID221021P000180002022-09-23 12:11PM EDT18.000.040.000.750.00-254118.36%
QID221021P000190002022-09-23 11:53AM EDT19.000.100.000.150.00-29871.09%
QID221021P000200002022-09-27 12:39PM EDT20.000.100.050.15+0.01+11.11%215165.23%
QID221021P000210002022-09-27 1:05PM EDT21.000.100.150.20-0.13-56.52%620263.48%
QID221021P000220002022-09-26 9:30AM EDT22.000.350.250.400.00-117164.16%
QID221021P000230002022-09-27 10:24AM EDT23.000.700.500.65+0.20+40.00%446866.11%
QID221021P000240002022-09-27 3:11PM EDT24.000.970.851.00+0.07+7.78%4211668.16%
QID221021P000250002022-09-27 3:39PM EDT25.001.331.301.45-0.09-6.34%3745270.22%
QID221021P000260002022-09-27 3:16PM EDT26.001.901.852.00-0.11-5.47%145472.56%
QID221021P000270002022-09-23 10:21AM EDT27.002.612.502.650.00-55175.49%
QID221021P000280002022-09-23 10:21AM EDT28.003.273.103.400.00-51676.76%
QID221021P000290002022-08-19 1:51PM EDT29.0010.005.806.100.00-415152.05%
QID221021P000300002022-09-22 9:32AM EDT30.005.804.704.900.00-11380.37%
QID221021P000350002022-09-26 12:22PM EDT35.009.409.109.300.00-554084.96%
QID221021P000400002022-09-15 1:00PM EDT40.0017.1013.9014.100.00-253087.89%