La bourse ferme dans 1 h 48 min
CAC 40
8 023,02 -42,13 (-0,52 %) Euro Stoxx 50
4 944,83 -36,26 (-0,73 %) Dow Jones
38 197,02 -189,07 (-0,49 %) EUR/USD
1,0716 -0,0009 (-0,09 %) Gold future
2 316,00 -41,70 (-1,77 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:42AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517C00060000 | 2024-04-05 2:03PM EDT | 60.00 | 26.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QLD240517C00070000 | 2024-04-29 1:46PM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| QLD240517C00071000 | 2024-04-22 12:02PM EDT | 71.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| QLD240517C00072000 | 2024-04-22 2:19PM EDT | 72.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| QLD240517C00073000 | 2024-04-22 2:25PM EDT | 73.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| QLD240517C00074000 | 2024-04-23 11:11AM EDT | 74.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| QLD240517C00075000 | 2024-04-29 3:59PM EDT | 75.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| QLD240517C00076000 | 2024-04-25 1:20PM EDT | 76.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QLD240517C00077000 | 2024-04-26 1:42PM EDT | 77.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| QLD240517C00078000 | 2024-04-26 1:57PM EDT | 78.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 0.00% |
| QLD240517C00079000 | 2024-04-29 9:37AM EDT | 79.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| QLD240517C00080000 | 2024-04-29 3:47PM EDT | 80.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 93 | 318 | 0.00% |
| QLD240517C00081000 | 2024-04-29 2:03PM EDT | 81.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| QLD240517C00082000 | 2024-04-29 3:04PM EDT | 82.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 27 | 106 | 0.00% |
| QLD240517C00083000 | 2024-04-29 3:55PM EDT | 83.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 14 | 171 | 1.56% |
| QLD240517C00084000 | 2024-04-29 10:24AM EDT | 84.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 3.13% |
| QLD240517C00085000 | 2024-04-29 1:25PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 25 | 429 | 3.13% |
| QLD240517C00086000 | 2024-04-29 12:06PM EDT | 86.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 153 | 6.25% |
| QLD240517C00087000 | 2024-04-26 3:49PM EDT | 87.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 6.25% |
| QLD240517C00088000 | 2024-04-29 12:33PM EDT | 88.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 325 | 6.25% |
| QLD240517C00089000 | 2024-04-29 10:42AM EDT | 89.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 6.25% |
| QLD240517C00090000 | 2024-04-29 3:58PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 122 | 12.50% |
| QLD240517C00091000 | 2024-04-29 2:11PM EDT | 91.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| QLD240517C00092000 | 2024-04-26 10:00AM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| QLD240517C00093000 | 2024-04-26 10:03AM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 12.50% |
| QLD240517C00094000 | 2024-04-29 11:14AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| QLD240517C00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 12.50% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517P00050000 | 2024-04-17 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240517P00055000 | 2024-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| QLD240517P00060000 | 2024-04-26 3:45PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| QLD240517P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| QLD240517P00070000 | 2024-04-29 9:31AM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 341 | 12.50% |
| QLD240517P00071000 | 2024-04-25 9:44AM EDT | 71.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| QLD240517P00072000 | 2024-04-26 3:17PM EDT | 72.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| QLD240517P00073000 | 2024-04-26 11:04AM EDT | 73.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| QLD240517P00074000 | 2024-04-29 9:47AM EDT | 74.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 26 | 12 | 12.50% |
| QLD240517P00075000 | 2024-04-29 12:37PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 2,362 | 12.50% |
| QLD240517P00076000 | 2024-04-29 3:00PM EDT | 76.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 86 | 6.25% |
| QLD240517P00077000 | 2024-04-29 2:32PM EDT | 77.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 6.25% |
| QLD240517P00078000 | 2024-04-29 3:11PM EDT | 78.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 63 | 161 | 6.25% |
| QLD240517P00079000 | 2024-04-29 1:23PM EDT | 79.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 6.25% |
| QLD240517P00080000 | 2024-04-29 1:31PM EDT | 80.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 16 | 200 | 3.13% |
| QLD240517P00081000 | 2024-04-29 12:32PM EDT | 81.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 1.56% |
| QLD240517P00082000 | 2024-04-29 1:07PM EDT | 82.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 0.20% |
| QLD240517P00083000 | 2024-04-29 1:32PM EDT | 83.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 0.00% |
| QLD240517P00084000 | 2024-04-22 2:39PM EDT | 84.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 0.00% |
| QLD240517P00085000 | 2024-04-29 3:16PM EDT | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| QLD240517P00086000 | 2024-04-11 2:40PM EDT | 86.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| QLD240517P00087000 | 2024-04-29 10:30AM EDT | 87.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| QLD240517P00088000 | 2024-04-17 3:51PM EDT | 88.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 0.00% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| QLD240517P00090000 | 2024-04-22 10:55AM EDT | 90.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 0.00% |
| QLD240517P00091000 | 2024-04-11 1:37PM EDT | 91.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 22 | 35 | 0.00% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 6 | 0.00% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 3 | 0.00% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
