La bourse est fermée
Dow Jones
38 066,67 -319,42 (-0,83 %) Nasdaq
15 838,63 -144,45 (-0,90 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0688 -0,0037 (-0,34 %) HANG SENG
17 763,03 +16,12 (+0,09 %) 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 11:42AM 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 | 21.10 | 21.60 | 0.00 | - | 1 | 1 | 90.04% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 16.20 | 18.00 | 0.00 | - | 1 | 7 | 94.53% |
| QLD240517C00070000 | 2024-04-29 1:46PM EDT | 70.00 | 13.00 | 11.50 | 11.80 | 0.00 | - | 3 | 87 | 60.25% |
| QLD240517C00071000 | 2024-04-22 12:02PM EDT | 71.00 | 7.09 | 10.50 | 11.30 | 0.00 | - | - | 13 | 62.21% |
| QLD240517C00072000 | 2024-04-22 2:19PM EDT | 72.00 | 7.50 | 9.60 | 10.00 | 0.00 | - | - | 18 | 55.47% |
| QLD240517C00073000 | 2024-04-22 2:25PM EDT | 73.00 | 6.80 | 8.70 | 9.00 | 0.00 | - | - | 23 | 52.20% |
| QLD240517C00074000 | 2024-04-23 11:11AM EDT | 74.00 | 6.80 | 7.80 | 8.10 | 0.00 | - | - | 11 | 52.78% |
| QLD240517C00075000 | 2024-04-29 3:59PM EDT | 75.00 | 8.30 | 7.00 | 7.30 | 0.00 | - | 4 | 63 | 51.76% |
| QLD240517C00076000 | 2024-04-25 1:20PM EDT | 76.00 | 4.69 | 6.20 | 6.40 | 0.00 | - | 3 | 61 | 48.49% |
| QLD240517C00077000 | 2024-04-26 1:42PM EDT | 77.00 | 6.50 | 5.40 | 5.70 | 0.00 | - | 4 | 63 | 48.19% |
| QLD240517C00078000 | 2024-04-26 1:57PM EDT | 78.00 | 5.80 | 4.60 | 4.80 | 0.00 | - | 10 | 107 | 44.21% |
| QLD240517C00079000 | 2024-04-29 9:37AM EDT | 79.00 | 5.20 | 3.90 | 4.20 | 0.00 | - | 3 | 82 | 44.26% |
| QLD240517C00080000 | 2024-04-30 10:56AM EDT | 80.00 | 3.80 | 3.30 | 3.50 | -0.25 | -6.17% | 5 | 318 | 42.19% |
| QLD240517C00081000 | 2024-04-30 11:09AM EDT | 81.00 | 2.90 | 2.75 | 2.90 | -0.72 | -19.89% | 1 | 59 | 40.85% |
| QLD240517C00082000 | 2024-04-29 3:04PM EDT | 82.00 | 2.60 | 2.25 | 2.40 | 0.00 | - | 27 | 106 | 40.19% |
| QLD240517C00083000 | 2024-04-29 3:55PM EDT | 83.00 | 2.45 | 1.80 | 2.25 | 0.00 | - | 14 | 171 | 43.73% |
| QLD240517C00084000 | 2024-04-30 10:35AM EDT | 84.00 | 1.70 | 1.40 | 1.55 | -0.24 | -12.37% | 26 | 50 | 38.60% |
| QLD240517C00085000 | 2024-04-29 1:25PM EDT | 85.00 | 1.20 | 1.05 | 1.20 | -0.40 | -25.00% | 1 | 429 | 37.70% |
| QLD240517C00086000 | 2024-04-29 12:06PM EDT | 86.00 | 1.20 | 0.80 | 0.90 | 0.00 | - | 6 | 153 | 36.67% |
| QLD240517C00087000 | 2024-04-30 10:54AM EDT | 87.00 | 0.73 | 0.60 | 0.70 | -0.19 | -20.65% | 12 | 160 | 36.62% |
| QLD240517C00088000 | 2024-04-29 12:33PM EDT | 88.00 | 0.58 | 0.40 | 0.50 | -0.12 | -17.14% | 1 | 325 | 35.65% |
| QLD240517C00089000 | 2024-04-30 10:14AM EDT | 89.00 | 0.42 | 0.30 | 0.35 | -0.09 | -17.65% | 10 | 78 | 34.86% |
| QLD240517C00090000 | 2024-04-29 3:58PM EDT | 90.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 13 | 122 | 36.23% |
| QLD240517C00091000 | 2024-04-29 2:11PM EDT | 91.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 5 | 40 | 35.35% |
| QLD240517C00092000 | 2024-04-26 10:00AM EDT | 92.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 126 | 35.55% |
| QLD240517C00093000 | 2024-04-26 10:03AM EDT | 93.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 8 | 32 | 37.89% |
| QLD240517C00094000 | 2024-04-29 11:14AM EDT | 94.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 42.58% |
| QLD240517C00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 134 | 49.12% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 44.53% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 51.76% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 53.96% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 56.15% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 58.30% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 52.73% |
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 | 0.15 | 0.00 | - | 1 | 0 | 100.00% |
| QLD240517P00055000 | 2024-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 94.14% |
| QLD240517P00060000 | 2024-04-26 3:45PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 81.05% |
| QLD240517P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 16 | 54.79% |
| QLD240517P00070000 | 2024-04-29 9:31AM EDT | 70.00 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 2 | 341 | 45.22% |
| QLD240517P00071000 | 2024-04-25 9:44AM EDT | 71.00 | 0.95 | 0.25 | 0.30 | 0.00 | - | - | 4 | 43.65% |
| QLD240517P00072000 | 2024-04-26 3:17PM EDT | 72.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 8 | 17 | 43.36% |
| QLD240517P00073000 | 2024-04-26 11:04AM EDT | 73.00 | 0.52 | 0.45 | 0.50 | 0.00 | - | 5 | 7 | 42.43% |
| QLD240517P00074000 | 2024-04-30 10:43AM EDT | 74.00 | 0.55 | 0.55 | 0.65 | -0.02 | -3.51% | 5 | 12 | 42.09% |
| QLD240517P00075000 | 2024-04-30 11:18AM EDT | 75.00 | 0.75 | 0.70 | 0.80 | +0.15 | +25.00% | 10 | 2,362 | 41.07% |
| QLD240517P00076000 | 2024-04-29 3:00PM EDT | 76.00 | 0.75 | 0.85 | 1.20 | 0.00 | - | 8 | 86 | 43.99% |
| QLD240517P00077000 | 2024-04-29 2:32PM EDT | 77.00 | 0.95 | 1.10 | 1.20 | 0.00 | - | 11 | 69 | 39.04% |
| QLD240517P00078000 | 2024-04-30 10:14AM EDT | 78.00 | 1.20 | 1.35 | 1.45 | -0.10 | -7.69% | 25 | 161 | 37.89% |
| QLD240517P00079000 | 2024-04-30 11:21AM EDT | 79.00 | 1.66 | 1.65 | 1.75 | +0.35 | +26.72% | 7 | 116 | 36.79% |
| QLD240517P00080000 | 2024-04-29 1:31PM EDT | 80.00 | 1.60 | 2.00 | 2.15 | 0.00 | - | 16 | 200 | 36.38% |
| QLD240517P00081000 | 2024-04-29 12:32PM EDT | 81.00 | 2.00 | 2.40 | 2.60 | 0.00 | - | 2 | 119 | 35.84% |
| QLD240517P00082000 | 2024-04-30 9:47AM EDT | 82.00 | 2.55 | 2.70 | 3.00 | +0.05 | +2.00% | 3 | 135 | 33.72% |
| QLD240517P00083000 | 2024-04-29 1:32PM EDT | 83.00 | 2.85 | 3.40 | 3.60 | 0.00 | - | 3 | 137 | 33.50% |
| QLD240517P00084000 | 2024-04-22 2:39PM EDT | 84.00 | 6.70 | 4.00 | 4.20 | 0.00 | - | 35 | 37 | 32.32% |
| QLD240517P00085000 | 2024-04-29 3:16PM EDT | 85.00 | 4.40 | 4.70 | 4.90 | 0.00 | - | 5 | 61 | 31.69% |
| QLD240517P00086000 | 2024-04-11 2:40PM EDT | 86.00 | 2.75 | 5.40 | 5.60 | 0.00 | - | 2 | 65 | 29.83% |
| QLD240517P00087000 | 2024-04-29 10:30AM EDT | 87.00 | 5.41 | 6.10 | 6.40 | 0.00 | - | 10 | 77 | 28.61% |
| QLD240517P00088000 | 2024-04-17 3:51PM EDT | 88.00 | 8.39 | 6.20 | 7.20 | 0.00 | - | 20 | 93 | 25.20% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 7.50 | 8.10 | 0.00 | - | 5 | 30 | 21.88% |
| QLD240517P00090000 | 2024-04-22 10:55AM EDT | 90.00 | 14.20 | 8.60 | 9.00 | 0.00 | - | 20 | 49 | 0.00% |
| QLD240517P00091000 | 2024-04-11 1:37PM EDT | 91.00 | 5.60 | 9.60 | 10.30 | 0.00 | - | 22 | 35 | 36.87% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 10.60 | 12.00 | 0.00 | - | 13 | 6 | 58.11% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 11.60 | 11.90 | 0.00 | - | 16 | 3 | 0.00% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 12.60 | 13.20 | 0.00 | - | 1 | 0 | 39.65% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 13.50 | 14.80 | 0.00 | - | 4 | 0 | 62.31% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 18.50 | 19.20 | 0.00 | - | 1 | 0 | 52.25% |
