Marchés français ouverture 6 h 22 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 628,76 -291,50 (-0,75 %) EUR/USD
1,0865 -0,0005 (-0,04 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 178,64 -791,67 (-1,30 %)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240719C00035000 | 2024-02-09 3:56PM EDT | 35.00 | 49.50 | 49.00 | 53.50 | 0.00 | - | 3 | 38 | 0.00% |
| QLD240719C00040000 | 2024-01-05 4:22PM EDT | 40.00 | 31.70 | 41.30 | 46.00 | 0.00 | - | 10 | 10 | 0.00% |
| QLD240719C00045000 | 2024-01-16 12:27PM EDT | 45.00 | 32.12 | 38.00 | 42.30 | 0.00 | - | 2 | 4 | 0.00% |
| QLD240719C00050000 | 2024-04-24 11:56AM EDT | 50.00 | 30.40 | 37.60 | 42.50 | 0.00 | - | 4 | 10 | 85.64% |
| QLD240719C00055000 | 2024-01-04 11:59AM EDT | 55.00 | 19.90 | 27.20 | 32.00 | 0.00 | - | - | 1 | 0.00% |
| QLD240719C00057000 | 2023-12-01 11:57AM EDT | 57.00 | 15.30 | 20.00 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| QLD240719C00060000 | 2024-04-05 1:47PM EDT | 60.00 | 27.77 | 22.10 | 25.80 | 0.00 | - | 1 | 7 | 0.00% |
| QLD240719C00062000 | 2024-04-05 3:32PM EDT | 62.00 | 25.44 | 20.20 | 23.80 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240719C00063000 | 2023-12-28 3:23PM EDT | 63.00 | 17.80 | 19.90 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| QLD240719C00064000 | 2023-12-11 1:12PM EDT | 64.00 | 12.11 | 13.50 | 18.20 | 0.00 | - | - | 2 | 0.00% |
| QLD240719C00065000 | 2024-04-11 2:30PM EDT | 65.00 | 24.27 | 19.40 | 23.00 | 0.00 | - | 1 | 21 | 0.00% |
| QLD240719C00068000 | 2024-01-09 12:39PM EDT | 68.00 | 10.93 | 16.50 | 20.80 | 0.00 | - | 20 | 20 | 0.00% |
| QLD240719C00069000 | 2024-01-03 10:55AM EDT | 69.00 | 10.00 | 15.20 | 19.80 | 0.00 | - | - | 2 | 0.00% |
| QLD240719C00070000 | 2024-05-15 1:13PM EDT | 70.00 | 19.78 | 18.10 | 23.00 | 0.00 | - | 1 | 12 | 50.68% |
| QLD240719C00071000 | 2023-12-13 11:23AM EDT | 71.00 | 9.15 | 8.50 | 11.20 | 0.00 | - | 1 | 2 | 0.00% |
| QLD240719C00072000 | 2024-04-25 10:08AM EDT | 72.00 | 9.89 | 16.50 | 21.00 | 0.00 | - | 1 | 9 | 73.58% |
| QLD240719C00073000 | 2024-05-16 1:21PM EDT | 73.00 | 18.10 | 15.20 | 20.00 | +1.93 | +11.94% | 5 | 17 | 70.79% |
| QLD240719C00074000 | 2024-05-16 9:59AM EDT | 74.00 | 16.90 | 14.60 | 19.00 | +1.63 | +10.67% | 15 | 57 | 67.99% |
| QLD240719C00075000 | 2024-04-19 1:01PM EDT | 75.00 | 7.35 | 13.70 | 17.90 | 0.00 | - | 5 | 42 | 64.31% |
| QLD240719C00076000 | 2024-04-23 3:34PM EDT | 76.00 | 8.47 | 12.80 | 16.90 | 0.00 | - | 3 | 4 | 61.57% |
| QLD240719C00077000 | 2024-05-06 12:59PM EDT | 77.00 | 10.00 | 12.00 | 16.00 | 0.00 | - | 1 | 87 | 59.70% |
| QLD240719C00078000 | 2024-05-15 10:57AM EDT | 78.00 | 12.61 | 12.30 | 14.00 | 0.00 | - | 2 | 59 | 48.17% |
| QLD240719C00079000 | 2024-05-09 12:10PM EDT | 79.00 | 8.42 | 10.20 | 14.30 | 0.00 | - | 1 | 6 | 56.68% |
| QLD240719C00080000 | 2024-05-16 9:59AM EDT | 80.00 | 11.48 | 9.30 | 13.40 | +0.61 | +5.61% | 16 | 95 | 54.66% |
| QLD240719C00081000 | 2024-05-16 11:02AM EDT | 81.00 | 11.70 | 8.70 | 12.60 | +5.80 | +98.31% | 2 | 15 | 53.39% |
| QLD240719C00082000 | 2024-05-16 1:25PM EDT | 82.00 | 9.97 | 9.20 | 10.70 | +3.17 | +46.62% | 1 | 41 | 43.52% |
| QLD240719C00083000 | 2024-05-16 11:13AM EDT | 83.00 | 10.12 | 5.10 | 11.00 | +0.82 | +8.82% | 10 | 22 | 50.59% |
| QLD240719C00084000 | 2024-05-07 1:58PM EDT | 84.00 | 6.80 | 7.00 | 10.30 | 0.00 | - | 2 | 42 | 49.77% |
| QLD240719C00085000 | 2024-05-15 11:47AM EDT | 85.00 | 7.48 | 6.10 | 9.60 | +0.84 | +12.65% | 4 | 188 | 48.84% |
| QLD240719C00090000 | 2024-05-16 3:39PM EDT | 90.00 | 4.50 | 2.75 | 5.20 | +0.20 | +4.65% | 24 | 115 | 36.26% |
| QLD240719C00094000 | 2024-05-13 3:14PM EDT | 94.00 | 2.50 | 0.85 | 2.90 | +0.95 | +61.29% | 9 | 1 | 31.38% |
| QLD240719C00095000 | 2024-05-15 10:57AM EDT | 95.00 | 2.10 | 1.70 | 2.50 | 0.00 | - | 2 | 98 | 30.79% |
| QLD240719C00100000 | 2024-05-15 9:30AM EDT | 100.00 | 0.71 | 0.40 | 1.45 | 0.00 | - | 1 | 47 | 31.96% |
| QLD240719C00105000 | 2024-05-16 1:25PM EDT | 105.00 | 0.57 | 0.25 | 0.95 | +0.17 | +42.50% | 15 | 70 | 34.45% |
| QLD240719C00110000 | 2024-04-03 9:54AM EDT | 110.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 50 | 25 | 38.33% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240719P00035000 | 2024-02-15 12:06PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 55 | 100.00% |
| QLD240719P00040000 | 2024-05-16 11:32AM EDT | 40.00 | 0.23 | 0.00 | 0.25 | -0.04 | -14.81% | 5 | 54 | 89.45% |
| QLD240719P00045000 | 2024-05-15 2:08PM EDT | 45.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 2 | 35 | 79.69% |
| QLD240719P00050000 | 2024-05-01 11:20AM EDT | 50.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | 15 | 15 | 102.78% |
| QLD240719P00055000 | 2024-05-15 3:22PM EDT | 55.00 | 0.17 | 0.05 | 1.00 | 0.00 | - | 2 | 20 | 73.73% |
| QLD240719P00056000 | 2023-12-06 4:26PM EDT | 56.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 109.60% |
| QLD240719P00057000 | 2024-03-26 9:41AM EDT | 57.00 | 1.21 | 0.05 | 2.90 | 0.00 | - | 1 | 2 | 89.60% |
| QLD240719P00058000 | 2024-04-26 2:58PM EDT | 58.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 3 | 10 | 81.01% |
| QLD240719P00060000 | 2024-05-15 3:17PM EDT | 60.00 | 0.24 | 0.10 | 2.30 | 0.00 | - | 1 | 10 | 76.88% |
| QLD240719P00061000 | 2024-04-04 12:54PM EDT | 61.00 | 0.61 | 0.40 | 2.55 | 0.00 | - | 1 | 1 | 79.00% |
| QLD240719P00062000 | 2024-05-14 2:09PM EDT | 62.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 5 | 41 | 54.98% |
| QLD240719P00063000 | 2024-05-03 11:43AM EDT | 63.00 | 0.65 | 0.00 | 2.00 | 0.00 | - | 2 | 55 | 66.06% |
| QLD240719P00065000 | 2024-04-04 12:50PM EDT | 65.00 | 0.81 | 0.60 | 0.85 | 0.00 | - | 1 | 129 | 56.42% |
| QLD240719P00066000 | 2024-02-23 2:12PM EDT | 66.00 | 1.82 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 67.58% |
| QLD240719P00067000 | 2024-03-26 9:41AM EDT | 67.00 | 1.70 | 0.65 | 3.10 | 0.00 | - | 1 | 21 | 69.46% |
| QLD240719P00068000 | 2024-05-16 11:11AM EDT | 68.00 | 0.39 | 0.10 | 0.50 | 0.00 | - | 1 | 95 | 45.65% |
| QLD240719P00070000 | 2024-05-16 11:12AM EDT | 70.00 | 0.61 | 0.40 | 0.80 | -0.86 | -58.50% | 2 | 44 | 47.27% |
| QLD240719P00071000 | 2024-05-16 11:32AM EDT | 71.00 | 0.68 | 0.15 | 0.85 | +0.04 | +6.25% | 1 | 4 | 45.97% |
| QLD240719P00072000 | 2024-04-17 2:52PM EDT | 72.00 | 3.39 | 0.00 | 2.60 | 0.00 | - | 15 | 15 | 50.12% |
| QLD240719P00073000 | 2024-04-19 10:26AM EDT | 73.00 | 3.41 | 0.00 | 2.65 | 0.00 | - | 1 | 21 | 62.79% |
| QLD240719P00074000 | 2024-05-09 1:57PM EDT | 74.00 | 1.25 | 0.00 | 2.75 | 0.00 | - | 2 | 3 | 61.16% |
| QLD240719P00075000 | 2024-05-06 3:54PM EDT | 75.00 | 1.60 | 0.00 | 2.80 | 0.00 | - | 1 | 71 | 59.01% |
| QLD240719P00076000 | 2024-04-29 3:57PM EDT | 76.00 | 3.10 | 0.10 | 2.90 | 0.00 | - | 1 | 3 | 57.31% |
| QLD240719P00077000 | 2024-02-21 11:23AM EDT | 77.00 | 4.70 | 0.30 | 4.50 | 0.00 | - | 2 | 4 | 50.07% |
| QLD240719P00078000 | 2024-05-01 3:57PM EDT | 78.00 | 5.19 | 0.65 | 1.50 | 0.00 | - | 1 | 2 | 38.87% |
| QLD240719P00079000 | 2024-04-26 10:43AM EDT | 79.00 | 4.11 | 0.00 | 3.20 | 0.00 | - | 20 | 47 | 51.93% |
| QLD240719P00080000 | 2024-05-15 12:56PM EDT | 80.00 | 1.40 | 0.90 | 1.80 | 0.00 | - | 12 | 35 | 37.11% |
| QLD240719P00081000 | 2024-05-08 9:30AM EDT | 81.00 | 3.30 | 0.00 | 3.50 | 0.00 | - | 1 | 8 | 48.90% |
| QLD240719P00082000 | 2024-05-15 12:39PM EDT | 82.00 | 1.22 | 0.05 | 2.25 | 0.00 | - | 3 | 6 | 36.11% |
| QLD240719P00083000 | 2024-05-15 12:39PM EDT | 83.00 | 1.70 | 0.10 | 3.90 | 0.00 | - | 2 | 2 | 46.33% |
| QLD240719P00084000 | 2024-05-02 12:09PM EDT | 84.00 | 7.10 | 0.35 | 4.10 | 0.00 | - | 1 | 53 | 44.89% |
| QLD240719P00085000 | 2024-05-14 3:58PM EDT | 85.00 | 3.50 | 0.75 | 4.40 | 0.00 | - | 2 | 17 | 44.07% |
| QLD240719P00090000 | 2024-03-22 1:27PM EDT | 90.00 | 6.85 | 13.30 | 17.50 | 0.00 | - | 3 | 3 | 101.89% |
| QLD240719P00100000 | 2024-04-23 10:38AM EDT | 100.00 | 21.10 | 8.90 | 13.00 | 0.00 | - | 1 | 0 | 40.91% |
| QLD240719P00110000 | 2024-03-22 1:27PM EDT | 110.00 | 22.00 | 31.70 | 36.50 | 0.00 | - | 3 | 3 | 136.68% |
