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
39 896,79 +27,41 (+0,07 %) EUR/USD
1,0877 +0,0007 (+0,07 %) Gold future
2 421,30 +35,80 (+1,50 %) Bitcoin EUR
61 118,31 +1 365,38 (+2,29 %)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:41PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 9.45 | 18.10 | 19.40 | 0.00 | - | - | 1 | 54.93% |
| QLD240621C00071000 | 2024-04-25 1:03PM EDT | 71.00 | 10.10 | 17.90 | 18.40 | 0.00 | - | - | 1 | 52.34% |
| QLD240621C00072000 | 2024-04-18 2:56PM EDT | 72.00 | 10.07 | 16.90 | 17.40 | 0.00 | - | - | 5 | 49.81% |
| QLD240621C00073000 | 2024-04-29 1:33PM EDT | 73.00 | 11.39 | 16.00 | 16.60 | 0.00 | - | 3 | 10 | 51.71% |
| QLD240621C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 15.34 | 14.10 | 14.50 | 0.00 | - | 1 | 3 | 44.39% |
| QLD240621C00076000 | 2024-05-17 12:55PM EDT | 76.00 | 13.98 | 13.20 | 13.60 | +4.41 | +46.08% | 4 | 10 | 43.75% |
| QLD240621C00077000 | 2024-04-30 12:49PM EDT | 77.00 | 6.70 | 12.20 | 12.80 | 0.00 | - | 1 | 13 | 44.53% |
| QLD240621C00078000 | 2024-04-29 3:02PM EDT | 78.00 | 7.10 | 11.10 | 12.30 | 0.00 | - | 2 | 8 | 49.07% |
| QLD240621C00079000 | 2024-05-14 3:12PM EDT | 79.00 | 9.45 | 10.50 | 11.20 | 0.00 | - | 4 | 9 | 44.68% |
| QLD240621C00080000 | 2024-05-17 1:16PM EDT | 80.00 | 10.08 | 9.60 | 9.90 | -0.95 | -8.61% | 5 | 65 | 37.60% |
| QLD240621C00081000 | 2024-05-15 11:46AM EDT | 81.00 | 9.20 | 8.80 | 9.10 | 0.00 | - | 4 | 12 | 37.38% |
| QLD240621C00082000 | 2024-05-17 11:29AM EDT | 82.00 | 8.75 | 8.00 | 8.20 | +0.25 | +2.94% | 4 | 57 | 35.60% |
| QLD240621C00083000 | 2024-05-14 3:06PM EDT | 83.00 | 6.30 | 7.10 | 7.30 | 0.00 | - | 45 | 80 | 33.67% |
| QLD240621C00084000 | 2024-05-15 12:07PM EDT | 84.00 | 6.95 | 6.30 | 6.50 | +0.29 | +4.35% | 4 | 22 | 32.64% |
| QLD240621C00085000 | 2024-05-17 1:28PM EDT | 85.00 | 6.10 | 5.60 | 6.90 | -0.58 | -8.68% | 3 | 92 | 43.23% |
| QLD240621C00086000 | 2024-05-17 1:45PM EDT | 86.00 | 5.34 | 4.90 | 5.10 | -0.46 | -7.93% | 3 | 56 | 31.67% |
| QLD240621C00087000 | 2024-05-16 3:39PM EDT | 87.00 | 4.72 | 4.20 | 4.50 | -0.18 | -3.67% | 4 | 182 | 31.57% |
| QLD240621C00088000 | 2024-05-17 1:36PM EDT | 88.00 | 4.00 | 3.50 | 3.80 | -0.30 | -6.98% | 4 | 32 | 30.14% |
| QLD240621C00089000 | 2024-05-17 10:19AM EDT | 89.00 | 3.40 | 3.00 | 3.20 | -0.48 | -12.37% | 2 | 14 | 29.24% |
| QLD240621C00090000 | 2024-05-17 2:25PM EDT | 90.00 | 2.60 | 2.60 | 2.70 | -0.70 | -21.21% | 75 | 301 | 28.81% |
| QLD240621C00091000 | 2024-05-17 9:39AM EDT | 91.00 | 2.63 | 2.05 | 2.25 | +0.08 | +3.14% | 24 | 195 | 28.37% |
| QLD240621C00092000 | 2024-05-16 2:14PM EDT | 92.00 | 2.23 | 1.70 | 1.90 | 0.00 | - | 22 | 57 | 28.43% |
| QLD240621C00093000 | 2024-05-17 2:00PM EDT | 93.00 | 1.59 | 1.40 | 1.55 | -1.01 | -38.85% | 53 | 128 | 28.05% |
| QLD240621C00094000 | 2024-05-17 9:58AM EDT | 94.00 | 1.37 | 1.10 | 1.50 | +0.17 | +14.17% | 1 | 48 | 30.35% |
| QLD240621C00095000 | 2024-05-17 2:04PM EDT | 95.00 | 0.85 | 0.90 | 1.00 | -0.40 | -32.00% | 7 | 1,200 | 27.44% |
| QLD240621C00100000 | 2024-05-16 1:32PM EDT | 100.00 | 0.35 | 0.25 | 0.35 | -0.15 | -30.00% | 1 | 184 | 28.08% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621P00045000 | 2024-05-08 11:56AM EDT | 45.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 200 | 114.26% |
| QLD240621P00055000 | 2024-04-25 2:52PM EDT | 55.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 1 | 84.08% |
| QLD240621P00060000 | 2024-05-15 2:15PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 223 | 70.80% |
| QLD240621P00065000 | 2024-05-15 1:13PM EDT | 65.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 4 | 6 | 59.47% |
| QLD240621P00070000 | 2024-05-15 3:15PM EDT | 70.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 8 | 23 | 54.54% |
| QLD240621P00071000 | 2024-05-15 9:38AM EDT | 71.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 3 | 5 | 52.00% |
| QLD240621P00072000 | 2024-05-13 3:53PM EDT | 72.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 604 | 49.46% |
| QLD240621P00073000 | 2024-05-16 11:07AM EDT | 73.00 | 0.18 | 0.20 | 0.30 | 0.00 | - | 1 | 5 | 41.50% |
| QLD240621P00074000 | 2024-05-15 1:32PM EDT | 74.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 4 | 11 | 40.63% |
| QLD240621P00075000 | 2024-05-17 12:44PM EDT | 75.00 | 0.30 | 0.30 | 0.50 | +0.03 | +11.11% | 3 | 107 | 41.94% |
| QLD240621P00076000 | 2024-05-15 11:54AM EDT | 76.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 16 | 38.36% |
| QLD240621P00077000 | 2024-05-15 3:15PM EDT | 77.00 | 0.37 | 0.40 | 0.50 | 0.00 | - | 3 | 22 | 36.96% |
| QLD240621P00078000 | 2024-05-17 12:01PM EDT | 78.00 | 0.46 | 0.45 | 0.60 | +0.10 | +27.78% | 1 | 22 | 36.43% |
| QLD240621P00079000 | 2024-05-14 10:28AM EDT | 79.00 | 1.04 | 0.55 | 0.65 | 0.00 | - | 1 | 6 | 34.72% |
| QLD240621P00080000 | 2024-05-16 1:16PM EDT | 80.00 | 0.65 | 0.65 | 0.80 | +0.09 | +16.07% | 3 | 57 | 34.47% |
| QLD240621P00081000 | 2024-05-17 11:21AM EDT | 81.00 | 0.76 | 0.75 | 0.90 | +0.06 | +8.57% | 1 | 14 | 33.15% |
| QLD240621P00082000 | 2024-05-17 10:38AM EDT | 82.00 | 0.83 | 0.95 | 1.05 | +0.05 | +6.41% | 40 | 42 | 32.30% |
| QLD240621P00083000 | 2024-05-17 1:40PM EDT | 83.00 | 1.07 | 1.10 | 1.25 | +0.12 | +12.63% | 7 | 29 | 31.76% |
| QLD240621P00084000 | 2024-05-17 9:53AM EDT | 84.00 | 1.25 | 0.55 | 1.45 | +0.13 | +11.61% | 1 | 21 | 30.86% |
| QLD240621P00085000 | 2024-05-17 10:25AM EDT | 85.00 | 1.42 | 1.55 | 1.70 | -0.06 | -4.05% | 5 | 85 | 30.15% |
| QLD240621P00086000 | 2024-05-16 9:49AM EDT | 86.00 | 1.73 | 1.70 | 1.95 | +0.11 | +6.79% | 1 | 12 | 29.10% |
| QLD240621P00087000 | 2024-05-17 1:30PM EDT | 87.00 | 2.05 | 2.20 | 2.35 | +0.33 | +19.19% | 1 | 29 | 29.10% |
| QLD240621P00088000 | 2024-05-15 2:28PM EDT | 88.00 | 2.36 | 2.50 | 2.65 | 0.00 | - | 45 | 45 | 27.74% |
| QLD240621P00090000 | 2024-05-17 10:24AM EDT | 90.00 | 3.25 | 3.40 | 3.60 | +0.15 | +4.84% | 3 | 27 | 26.87% |
