La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 935,97 +66,59 (+0,17 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 413,50 +28,00 (+1,17 %) Bitcoin EUR
61 642,73 +1 654,45 (+2,76 %)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:06PM 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 | 2024-04-30 3:54PM EDT | 60.00 | 20.10 | 28.80 | 29.80 | 0.00 | - | 14 | 13 | 473.44% |
| QLD240517C00065000 | 2024-05-16 10:15AM EDT | 65.00 | 25.05 | 24.10 | 24.50 | 0.00 | - | 2 | 4 | 307.81% |
| QLD240517C00070000 | 2024-05-17 10:25AM EDT | 70.00 | 19.53 | 18.30 | 19.60 | +10.93 | +127.09% | 1 | 133 | 275.39% |
| QLD240517C00071000 | 2024-05-07 1:58PM EDT | 71.00 | 14.40 | 18.00 | 18.50 | 0.00 | - | - | 12 | 232.81% |
| QLD240517C00072000 | 2024-04-30 3:22PM EDT | 72.00 | 8.90 | 16.90 | 17.50 | 0.00 | - | 49 | 30 | 221.09% |
| QLD240517C00073000 | 2024-05-02 1:27PM EDT | 73.00 | 7.20 | 15.90 | 16.50 | 0.00 | - | 22 | 30 | 208.59% |
| QLD240517C00074000 | 2024-05-14 1:34PM EDT | 74.00 | 12.50 | 15.00 | 15.80 | 0.00 | - | 5 | 63 | 140.63% |
| QLD240517C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 14.85 | 14.00 | 14.60 | 0.00 | - | 1 | 62 | 209.77% |
| QLD240517C00076000 | 2024-05-15 3:59PM EDT | 76.00 | 13.90 | 13.10 | 13.70 | 0.00 | - | 5 | 69 | 121.88% |
| QLD240517C00077000 | 2024-05-15 12:42PM EDT | 77.00 | 12.20 | 12.10 | 12.90 | 0.00 | - | 2 | 70 | 161.72% |
| QLD240517C00078000 | 2024-05-17 12:15PM EDT | 78.00 | 11.52 | 11.10 | 11.50 | -0.18 | -1.54% | 2 | 97 | 150.00% |
| QLD240517C00079000 | 2024-05-16 10:01AM EDT | 79.00 | 11.20 | 10.10 | 10.40 | 0.00 | - | 1 | 73 | 96.88% |
| QLD240517C00080000 | 2024-05-17 12:31PM EDT | 80.00 | 9.35 | 9.20 | 9.50 | -0.45 | -4.59% | 9 | 226 | 126.95% |
| QLD240517C00081000 | 2024-05-14 12:56PM EDT | 81.00 | 5.47 | 8.10 | 8.90 | 0.00 | - | 5 | 85 | 115.23% |
| QLD240517C00082000 | 2024-05-17 12:10PM EDT | 82.00 | 7.52 | 6.80 | 8.60 | +0.02 | +0.27% | 1 | 122 | 133.20% |
| QLD240517C00083000 | 2024-05-15 1:28PM EDT | 83.00 | 6.60 | 6.10 | 6.50 | 0.00 | - | 3 | 175 | 91.80% |
| QLD240517C00084000 | 2024-05-17 11:49AM EDT | 84.00 | 5.32 | 5.10 | 5.70 | -1.08 | -16.87% | 10 | 84 | 53.13% |
| QLD240517C00085000 | 2024-05-17 12:30PM EDT | 85.00 | 4.50 | 4.20 | 4.90 | -0.10 | -2.17% | 20 | 236 | 74.80% |
| QLD240517C00086000 | 2024-05-17 11:12AM EDT | 86.00 | 3.60 | 3.20 | 3.50 | +0.05 | +1.41% | 3 | 133 | 55.66% |
| QLD240517C00087000 | 2024-05-17 9:46AM EDT | 87.00 | 2.39 | 2.20 | 3.10 | -0.64 | -21.12% | 6 | 158 | 57.03% |
| QLD240517C00088000 | 2024-05-17 10:28AM EDT | 88.00 | 1.70 | 1.20 | 1.40 | -0.45 | -20.93% | 9 | 333 | 16.41% |
| QLD240517C00089000 | 2024-05-17 9:32AM EDT | 89.00 | 0.82 | 0.40 | 1.10 | -0.34 | -29.31% | 17 | 107 | 47.85% |
| QLD240517C00090000 | 2024-05-17 12:45PM EDT | 90.00 | 0.04 | 0.00 | 0.10 | -0.49 | -92.45% | 89 | 173 | 16.80% |
| QLD240517C00091000 | 2024-05-16 2:34PM EDT | 91.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 25.39% |
| QLD240517C00092000 | 2024-05-15 1:06PM EDT | 92.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 107 | 53.52% |
| QLD240517C00093000 | 2024-05-15 2:18PM EDT | 93.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 30 | 71.09% |
| QLD240517C00094000 | 2024-05-09 9:30AM EDT | 94.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 83.59% |
| QLD240517C00095000 | 2024-05-16 1:32PM EDT | 95.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 50 | 115 | 95.51% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 107.03% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 117.97% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 128.71% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 139.06% |
| QLD240517C00100000 | 2024-05-07 2:52PM EDT | 100.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 149.22% |
| QLD240517C00105000 | 2024-05-07 2:13PM EDT | 105.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 196.29% |
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 | 0.05 | 0.00 | - | 1 | 0 | 434.38% |
| QLD240517P00055000 | 2024-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 478.91% |
| QLD240517P00060000 | 2024-05-03 11:31AM EDT | 60.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 429.69% |
| QLD240517P00065000 | 2024-05-07 2:57PM EDT | 65.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 355.47% |
| QLD240517P00070000 | 2024-05-09 11:15AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 323 | 217.19% |
| QLD240517P00071000 | 2024-05-09 1:36PM EDT | 71.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 271.48% |
| QLD240517P00072000 | 2024-05-09 9:30AM EDT | 72.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 63 | 257.81% |
| QLD240517P00073000 | 2024-05-10 9:30AM EDT | 73.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 244.53% |
| QLD240517P00074000 | 2024-05-03 10:03AM EDT | 74.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 11 | 24 | 231.25% |
| QLD240517P00075000 | 2024-05-17 11:21AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 7 | 2,332 | 146.88% |
| QLD240517P00076000 | 2024-05-09 9:30AM EDT | 76.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 105 | 137.50% |
| QLD240517P00077000 | 2024-05-07 2:44PM EDT | 77.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 191.41% |
| QLD240517P00078000 | 2024-05-14 3:00PM EDT | 78.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 178 | 407 | 178.52% |
| QLD240517P00079000 | 2024-05-16 12:17PM EDT | 79.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 94 | 165.23% |
| QLD240517P00080000 | 2024-05-16 3:59PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 228 | 98.44% |
| QLD240517P00081000 | 2024-05-14 10:37AM EDT | 81.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 159 | 99.22% |
| QLD240517P00082000 | 2024-05-15 3:14PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 126 | 79.69% |
| QLD240517P00083000 | 2024-05-15 1:43PM EDT | 83.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 137 | 94.53% |
| QLD240517P00084000 | 2024-05-15 9:51AM EDT | 84.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 73 | 98.83% |
| QLD240517P00085000 | 2024-05-16 12:30PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 81 | 158 | 50.78% |
| QLD240517P00086000 | 2024-05-16 3:33PM EDT | 86.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 60 | 24 | 70.90% |
| QLD240517P00087000 | 2024-05-16 11:45AM EDT | 87.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 77 | 56.15% |
| QLD240517P00088000 | 2024-05-16 12:01PM EDT | 88.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 140 | 28.52% |
| QLD240517P00089000 | 2024-05-16 1:22PM EDT | 89.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 15 | 23 | 19.43% |
| QLD240517P00090000 | 2024-05-17 12:07PM EDT | 90.00 | 0.60 | 0.70 | 0.80 | -0.10 | -14.29% | 11 | 21 | 22.85% |
| QLD240517P00091000 | 2024-05-17 10:18AM EDT | 91.00 | 1.60 | 1.40 | 1.85 | +0.47 | +41.59% | 2 | 13 | 42.48% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 8.50 | 8.90 | 0.00 | - | 13 | 4 | 387.30% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 9.50 | 9.90 | 0.00 | - | 16 | 3 | 408.40% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 3.90 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 11.50 | 11.90 | 0.00 | - | 4 | 0 | 448.14% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 10.10 | 11.00 | 0.00 | - | 1 | 0 | 166.99% |
