Marchés français ouverture 5 h 12 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 228,06 +158,38 (+0,41 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 428,18 -208,04 (-1,06 %) Bitcoin EUR
65 442,16 +4 318,77 (+7,07 %)
ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621C00065000 | 2024-05-16 10:15AM EDT | 65.00 | 25.31 | 25.40 | 26.80 | 0.00 | - | - | 3 | 72.90% |
| QLD240621C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 9.45 | 20.10 | 21.70 | 0.00 | - | - | 1 | 52.15% |
| QLD240621C00071000 | 2024-04-25 1:03PM EDT | 71.00 | 10.10 | 19.70 | 20.90 | 0.00 | - | - | 1 | 62.35% |
| QLD240621C00072000 | 2024-04-18 2:56PM EDT | 72.00 | 10.07 | 17.60 | 18.10 | 0.00 | - | - | 5 | 0.00% |
| QLD240621C00073000 | 2024-04-29 1:33PM EDT | 73.00 | 11.39 | 17.20 | 18.80 | 0.00 | - | 3 | 10 | 67.33% |
| QLD240621C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 15.34 | 15.80 | 16.80 | 0.00 | - | 1 | 3 | 51.42% |
| QLD240621C00076000 | 2024-05-17 12:55PM EDT | 76.00 | 13.98 | 14.00 | 15.80 | 0.00 | - | 4 | 14 | 58.25% |
| QLD240621C00077000 | 2024-04-30 12:49PM EDT | 77.00 | 6.70 | 13.00 | 14.60 | 0.00 | - | 1 | 13 | 51.78% |
| QLD240621C00078000 | 2024-04-29 3:02PM EDT | 78.00 | 7.10 | 13.00 | 13.60 | 0.00 | - | 2 | 8 | 48.88% |
| QLD240621C00079000 | 2024-05-14 3:12PM EDT | 79.00 | 9.45 | 12.00 | 12.50 | 0.00 | - | 4 | 9 | 44.29% |
| QLD240621C00080000 | 2024-05-20 10:59AM EDT | 80.00 | 11.20 | 11.20 | 12.70 | +1.55 | +16.06% | 1 | 72 | 58.69% |
| QLD240621C00081000 | 2024-05-17 3:16PM EDT | 81.00 | 9.41 | 9.20 | 11.50 | 0.00 | - | 4 | 16 | 52.73% |
| QLD240621C00082000 | 2024-05-17 11:29AM EDT | 82.00 | 8.75 | 9.40 | 10.90 | 0.00 | - | 4 | 58 | 54.27% |
| QLD240621C00083000 | 2024-05-20 3:49PM EDT | 83.00 | 8.60 | 8.00 | 9.40 | +1.20 | +16.22% | 6 | 81 | 44.80% |
| QLD240621C00084000 | 2024-05-17 12:33PM EDT | 84.00 | 6.95 | 7.70 | 8.30 | 0.00 | - | 4 | 26 | 40.23% |
| QLD240621C00085000 | 2024-05-17 1:28PM EDT | 85.00 | 6.70 | 6.90 | 7.20 | +0.60 | +9.84% | 1 | 95 | 35.69% |
| QLD240621C00086000 | 2024-05-17 1:45PM EDT | 86.00 | 5.34 | 6.10 | 6.60 | 0.00 | - | 3 | 58 | 36.69% |
| QLD240621C00087000 | 2024-05-17 11:45AM EDT | 87.00 | 5.35 | 4.80 | 6.20 | +0.63 | +13.35% | 6 | 183 | 39.23% |
| QLD240621C00088000 | 2024-05-20 2:19PM EDT | 88.00 | 4.67 | 4.70 | 5.10 | +0.67 | +16.75% | 9 | 36 | 34.28% |
| QLD240621C00089000 | 2024-05-17 3:58PM EDT | 89.00 | 3.36 | 4.00 | 4.70 | 0.00 | - | 9 | 21 | 35.94% |
| QLD240621C00090000 | 2024-05-20 1:43PM EDT | 90.00 | 3.55 | 3.40 | 3.60 | +0.85 | +31.48% | 8 | 349 | 30.55% |
| QLD240621C00091000 | 2024-05-20 2:55PM EDT | 91.00 | 3.00 | 2.90 | 3.30 | +0.65 | +27.66% | 11 | 221 | 32.32% |
| QLD240621C00092000 | 2024-05-20 1:36PM EDT | 92.00 | 2.43 | 2.40 | 2.95 | +0.38 | +18.54% | 16 | 82 | 33.20% |
| QLD240621C00093000 | 2024-05-17 3:44PM EDT | 93.00 | 2.01 | 2.00 | 2.15 | +0.37 | +22.56% | 4 | 202 | 29.37% |
| QLD240621C00094000 | 2024-05-20 9:52AM EDT | 94.00 | 1.60 | 1.60 | 2.35 | +0.40 | +33.33% | 1 | 49 | 34.74% |
| QLD240621C00095000 | 2024-05-20 3:26PM EDT | 95.00 | 1.35 | 1.30 | 1.40 | +0.30 | +28.57% | 20 | 1,223 | 28.27% |
| QLD240621C00100000 | 2024-05-20 1:50PM EDT | 100.00 | 0.40 | 0.35 | 0.40 | +0.12 | +42.86% | 112 | 193 | 26.91% |
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 | 0.05 | 0.00 | - | - | 200 | 90.63% |
| QLD240621P00055000 | 2024-04-25 2:52PM EDT | 55.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 1 | 72.27% |
| QLD240621P00060000 | 2024-05-15 2:15PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 223 | 69.34% |
| QLD240621P00065000 | 2024-05-15 1:13PM EDT | 65.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 59.28% |
| QLD240621P00070000 | 2024-05-15 3:15PM EDT | 70.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 8 | 23 | 54.64% |
| QLD240621P00071000 | 2024-05-15 9:38AM EDT | 71.00 | 0.26 | 0.05 | 0.30 | 0.00 | - | 3 | 5 | 52.20% |
| QLD240621P00072000 | 2024-05-13 3:53PM EDT | 72.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 604 | 49.76% |
| QLD240621P00073000 | 2024-05-20 1:34PM EDT | 73.00 | 0.20 | 0.10 | 0.30 | +0.02 | +11.11% | 1 | 5 | 47.31% |
| QLD240621P00074000 | 2024-05-15 1:32PM EDT | 74.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4 | 11 | 44.92% |
| QLD240621P00075000 | 2024-05-20 2:54PM EDT | 75.00 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 3 | 104 | 42.53% |
| QLD240621P00076000 | 2024-05-15 11:54AM EDT | 76.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 41.65% |
| QLD240621P00077000 | 2024-05-20 1:24PM EDT | 77.00 | 0.32 | 0.30 | 0.40 | -0.05 | -13.51% | 4 | 22 | 40.53% |
| QLD240621P00078000 | 2024-05-20 1:34PM EDT | 78.00 | 0.38 | 0.30 | 0.45 | -0.08 | -17.39% | 1 | 23 | 39.26% |
| QLD240621P00079000 | 2024-05-20 1:35PM EDT | 79.00 | 0.45 | 0.35 | 0.50 | -0.59 | -56.73% | 2 | 6 | 37.84% |
| QLD240621P00080000 | 2024-05-20 1:35PM EDT | 80.00 | 0.51 | 0.45 | 0.55 | -0.14 | -21.54% | 3 | 63 | 36.26% |
| QLD240621P00081000 | 2024-05-17 3:34PM EDT | 81.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 2 | 16 | 35.45% |
| QLD240621P00082000 | 2024-05-20 3:47PM EDT | 82.00 | 0.69 | 0.60 | 0.75 | -0.14 | -16.87% | 30 | 79 | 34.38% |
| QLD240621P00083000 | 2024-05-20 3:05PM EDT | 83.00 | 0.81 | 0.75 | 0.85 | -0.19 | -19.00% | 6 | 37 | 33.06% |
| QLD240621P00084000 | 2024-05-17 3:06PM EDT | 84.00 | 0.98 | 0.90 | 1.05 | -0.27 | -21.60% | 1 | 68 | 32.89% |
| QLD240621P00085000 | 2024-05-20 3:05PM EDT | 85.00 | 1.17 | 1.05 | 1.20 | -0.25 | -17.61% | 11 | 90 | 31.67% |
| QLD240621P00086000 | 2024-05-20 2:08PM EDT | 86.00 | 1.45 | 0.55 | 1.45 | -0.28 | -16.18% | 8 | 13 | 31.30% |
| QLD240621P00087000 | 2024-05-20 11:48AM EDT | 87.00 | 1.68 | 1.10 | 1.65 | -0.37 | -18.05% | 4 | 30 | 30.01% |
| QLD240621P00088000 | 2024-05-15 2:28PM EDT | 88.00 | 2.36 | 1.45 | 1.95 | 0.00 | - | 45 | 45 | 29.40% |
| QLD240621P00089000 | 2024-05-20 9:44AM EDT | 89.00 | 2.44 | 1.75 | 2.30 | -0.26 | -9.63% | 2 | 191 | 28.83% |
| QLD240621P00090000 | 2024-05-20 3:48PM EDT | 90.00 | 2.70 | 2.00 | 2.70 | -0.55 | -16.92% | 3 | 28 | 28.30% |
| QLD240621P00091000 | 2024-05-20 11:38AM EDT | 91.00 | 3.10 | 2.00 | 3.20 | -0.47 | -13.17% | 1 | 2 | 28.22% |
| QLD240621P00092000 | 2024-05-15 2:21PM EDT | 92.00 | 3.96 | 2.00 | 3.70 | -0.24 | -5.71% | 1 | 10 | 27.66% |
| QLD240621P00093000 | 2024-05-20 9:36AM EDT | 93.00 | 4.50 | 3.20 | 4.30 | -0.40 | -8.16% | 1 | 13 | 27.54% |
| QLD240621P00094000 | 2024-05-20 10:51AM EDT | 94.00 | 4.80 | 4.10 | 4.90 | -0.30 | -5.88% | 9 | 12 | 26.91% |
| QLD240621P00095000 | 2024-05-20 10:49AM EDT | 95.00 | 5.40 | 4.50 | 5.60 | -0.92 | -14.56% | 8 | 8 | 26.76% |
