La bourse ferme dans 6 h 50 min
CAC 40
8 137,25 -58,71 (-0,72 %) Euro Stoxx 50
5 047,96 -26,38 (-0,52 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0864 +0,0002 (+0,02 %) Gold future
2 420,00 -18,50 (-0,76 %) Bitcoin EUR
65 258,05 +3 720,43 (+6,05 %)
ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241018C00045000 | 2024-03-19 3:39PM EDT | 45.00 | 41.67 | 33.00 | 37.90 | 0.00 | - | 9 | 9 | 0.00% |
| QLD241018C00055000 | 2024-03-19 3:44PM EDT | 55.00 | 32.62 | 24.50 | 28.20 | 0.00 | - | 9 | 11 | 0.00% |
| QLD241018C00060000 | 2024-05-15 10:59AM EDT | 60.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QLD241018C00065000 | 2024-05-20 2:42PM EDT | 65.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD241018C00070000 | 2024-05-17 10:26AM EDT | 70.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD241018C00075000 | 2024-05-15 11:35AM EDT | 75.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD241018C00076000 | 2024-04-15 1:24PM EDT | 76.00 | 13.90 | 15.70 | 19.50 | 0.00 | - | - | 1 | 49.88% |
| QLD241018C00079000 | 2024-04-23 11:01AM EDT | 79.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| QLD241018C00080000 | 2024-04-26 2:48PM EDT | 80.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QLD241018C00081000 | 2024-04-26 1:08PM EDT | 81.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD241018C00083000 | 2024-05-13 12:36PM EDT | 83.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD241018C00084000 | 2024-02-23 10:46AM EDT | 84.00 | 11.73 | 11.60 | 15.50 | 0.00 | - | 2 | 2 | 53.27% |
| QLD241018C00085000 | 2024-05-20 1:07PM EDT | 85.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD241018C00087000 | 2024-03-19 9:51AM EDT | 87.00 | 8.88 | 4.70 | 6.30 | 0.00 | - | 2 | 6 | 18.52% |
| QLD241018C00088000 | 2024-05-10 11:53AM EDT | 88.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD241018C00089000 | 2024-05-20 9:38AM EDT | 89.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD241018C00090000 | 2024-05-17 11:35AM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD241018C00092000 | 2024-05-20 9:55AM EDT | 92.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| QLD241018C00093000 | 2024-04-01 12:13PM EDT | 93.00 | 7.30 | 2.30 | 5.00 | 0.00 | - | 1 | 11 | 25.90% |
| QLD241018C00095000 | 2024-05-16 2:18PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QLD241018C00100000 | 2024-05-06 3:42PM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| QLD241018C00105000 | 2024-05-16 1:49PM EDT | 105.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QLD241018C00110000 | 2024-05-06 3:14PM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD241018C00115000 | 2024-05-03 12:06PM EDT | 115.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QLD241018C00120000 | 2024-04-17 1:24PM EDT | 120.00 | 0.51 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 36.62% |
| QLD241018C00125000 | 2024-04-03 9:54AM EDT | 125.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | 50 | 50 | 48.22% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241018P00040000 | 2024-04-23 10:32AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QLD241018P00045000 | 2024-04-22 9:41AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QLD241018P00050000 | 2024-05-15 1:13PM EDT | 50.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD241018P00055000 | 2024-05-07 9:44AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD241018P00060000 | 2024-05-15 1:13PM EDT | 60.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD241018P00065000 | 2024-04-19 12:30PM EDT | 65.00 | 3.80 | 0.00 | 2.95 | 0.00 | - | 2 | 6 | 58.47% |
| QLD241018P00070000 | 2024-05-15 12:18PM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QLD241018P00072000 | 2024-04-15 9:31AM EDT | 72.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| QLD241018P00073000 | 2024-04-22 3:59PM EDT | 73.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD241018P00074000 | 2024-03-01 12:08PM EDT | 74.00 | 3.60 | 2.55 | 4.20 | 0.00 | - | 20 | 20 | 50.06% |
| QLD241018P00075000 | 2024-04-15 1:28PM EDT | 75.00 | 5.00 | 0.80 | 4.30 | 0.00 | - | 1 | 7 | 48.77% |
| QLD241018P00076000 | 2024-05-14 9:54AM EDT | 76.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD241018P00078000 | 2024-05-15 10:24AM EDT | 78.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QLD241018P00079000 | 2024-03-05 2:42PM EDT | 79.00 | 6.10 | 5.50 | 6.40 | 0.00 | - | - | 2 | 52.17% |
| QLD241018P00080000 | 2024-05-15 1:57PM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD241018P00081000 | 2024-03-18 12:10PM EDT | 81.00 | 5.86 | 6.60 | 10.10 | 0.00 | - | - | 5 | 57.58% |
| QLD241018P00085000 | 2024-05-20 1:43PM EDT | 85.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD241018P00086000 | 2024-05-20 3:09PM EDT | 86.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QLD241018P00100000 | 2024-05-15 9:32AM EDT | 100.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
