La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0844 +0,0029 (+0,27 %) Gold future
2 399,80 +30,40 (+1,28 %) Bitcoin EUR
52 407,29 +1 363,91 (+2,67 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240816C00090000 | 2024-06-21 2:12PM EDT | 90.00 | 12.40 | 17.20 | 18.20 | 0.00 | - | 2 | 1 | 49.19% |
| QLD240816C00091000 | 2024-06-28 12:41PM EDT | 91.00 | 11.29 | 16.80 | 17.30 | 0.00 | - | 1 | 2 | 48.22% |
| QLD240816C00092000 | 2024-07-03 12:19PM EDT | 92.00 | 14.13 | 15.80 | 16.30 | 0.00 | - | 5 | 5 | 46.00% |
| QLD240816C00093000 | 2024-07-05 1:45PM EDT | 93.00 | 15.31 | 15.00 | 15.40 | +5.41 | +54.65% | 7 | 7 | 44.90% |
| QLD240816C00094000 | 2024-07-05 1:46PM EDT | 94.00 | 14.27 | 14.10 | 14.40 | +3.74 | +35.52% | 4 | 6 | 42.63% |
| QLD240816C00095000 | 2024-07-05 9:41AM EDT | 95.00 | 12.15 | 12.40 | 13.60 | +0.90 | +8.00% | 4 | 8 | 42.46% |
| QLD240816C00097000 | 2024-07-02 3:34PM EDT | 97.00 | 8.35 | 11.50 | 11.80 | 0.00 | - | 1 | 1 | 39.67% |
| QLD240816C00098000 | 2024-07-05 11:21AM EDT | 98.00 | 10.40 | 10.70 | 11.00 | +3.73 | +55.92% | 3 | 15 | 39.06% |
| QLD240816C00099000 | 2024-06-24 11:09AM EDT | 99.00 | 5.31 | 9.90 | 10.20 | 0.00 | - | - | 1 | 38.29% |
| QLD240816C00100000 | 2024-07-05 9:49AM EDT | 100.00 | 8.50 | 9.10 | 9.90 | +3.40 | +66.67% | 1 | 27 | 41.43% |
| QLD240816C00102000 | 2024-07-02 12:06PM EDT | 102.00 | 4.23 | 7.60 | 7.90 | 0.00 | - | 2 | 4 | 35.84% |
| QLD240816C00103000 | 2024-07-05 11:21AM EDT | 103.00 | 6.55 | 6.90 | 7.20 | +1.95 | +42.39% | 3 | 7 | 35.21% |
| QLD240816C00104000 | 2024-06-26 10:26AM EDT | 104.00 | 3.28 | 6.20 | 6.50 | 0.00 | - | - | 1 | 34.36% |
| QLD240816C00105000 | 2024-07-05 12:19PM EDT | 105.00 | 5.60 | 5.60 | 5.80 | +1.03 | +22.54% | 4 | 13 | 33.34% |
| QLD240816C00106000 | 2024-07-05 10:03AM EDT | 106.00 | 4.60 | 5.00 | 5.20 | +2.05 | +80.39% | 2 | 3 | 32.81% |
| QLD240816C00107000 | 2024-07-05 3:28PM EDT | 107.00 | 4.60 | 4.40 | 4.70 | +2.10 | +84.00% | 1 | 4 | 32.76% |
| QLD240816C00108000 | 2024-07-05 11:09AM EDT | 108.00 | 3.61 | 3.90 | 4.20 | +1.31 | +56.96% | 1 | 27 | 32.47% |
| QLD240816C00111000 | 2024-07-03 12:28PM EDT | 111.00 | 2.35 | 2.65 | 2.80 | +0.48 | +25.67% | 1 | 7 | 30.88% |
| QLD240816C00112000 | 2024-07-05 1:12PM EDT | 112.00 | 2.18 | 2.10 | 2.45 | +1.13 | +107.62% | 3 | 6 | 30.70% |
| QLD240816C00113000 | 2024-06-24 10:37AM EDT | 113.00 | 0.87 | 1.95 | 2.15 | 0.00 | - | - | 2 | 30.66% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240816P00080000 | 2024-07-03 10:51AM EDT | 80.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 48.93% |
| QLD240816P00085000 | 2024-07-05 1:43PM EDT | 85.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 6 | 6 | 43.16% |
| QLD240816P00089000 | 2024-07-05 1:42PM EDT | 89.00 | 0.48 | 0.40 | 0.55 | -0.68 | -58.62% | 4 | 10 | 40.23% |
| QLD240816P00090000 | 2024-07-05 12:00PM EDT | 90.00 | 0.57 | 0.50 | 0.60 | -0.48 | -45.71% | 3 | 9 | 39.21% |
| QLD240816P00091000 | 2024-06-28 10:38AM EDT | 91.00 | 0.62 | 0.55 | 0.70 | -0.48 | -43.64% | 1 | 2 | 38.94% |
| QLD240816P00092000 | 2024-07-05 12:05PM EDT | 92.00 | 0.72 | 0.60 | 0.75 | -0.20 | -21.74% | 1 | 6 | 37.74% |
| QLD240816P00093000 | 2024-07-05 1:43PM EDT | 93.00 | 0.75 | 0.70 | 0.85 | -0.28 | -27.18% | 3 | 6 | 37.16% |
| QLD240816P00094000 | 2024-07-02 11:17AM EDT | 94.00 | 1.65 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 36.43% |
| QLD240816P00095000 | 2024-07-05 3:27PM EDT | 95.00 | 0.97 | 0.95 | 1.00 | -0.81 | -45.51% | 12 | 40 | 34.96% |
| QLD240816P00097000 | 2024-07-05 11:07AM EDT | 97.00 | 1.43 | 1.20 | 1.35 | -2.07 | -59.14% | 8 | 5 | 34.47% |
| QLD240816P00098000 | 2024-07-05 2:39PM EDT | 98.00 | 1.46 | 1.35 | 1.50 | -1.55 | -51.50% | 3 | 14 | 33.69% |
| QLD240816P00099000 | 2024-07-05 2:39PM EDT | 99.00 | 1.67 | 1.55 | 1.70 | -0.67 | -28.63% | 1 | 6 | 33.19% |
| QLD240816P00102000 | 2024-06-24 2:59PM EDT | 102.00 | 6.10 | 2.20 | 2.40 | 0.00 | - | 1 | 12 | 31.37% |
| QLD240816P00103000 | 2024-06-28 11:05AM EDT | 103.00 | 4.85 | 2.50 | 2.65 | 0.00 | - | 31 | 7 | 30.51% |
