La bourse ferme dans 8 h 17 min
CAC 40
8 195,97 +0,01 (+0,00 %) Euro Stoxx 50
5 074,34 +1,89 (+0,04 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0867 +0,0006 (+0,05 %) Gold future
2 414,50 -24,00 (-0,98 %) Bitcoin EUR
65 458,35 +4 095,86 (+6,67 %)
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD240621C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD240621C00071000 | 2024-04-25 1:03PM EDT | 71.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD240621C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240621C00076000 | 2024-05-17 12:55PM EDT | 76.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD240621C00077000 | 2024-04-30 12:49PM EDT | 77.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240621C00078000 | 2024-04-29 3:02PM EDT | 78.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240621C00079000 | 2024-05-14 3:12PM EDT | 79.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD240621C00080000 | 2024-05-20 10:59AM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240621C00081000 | 2024-05-17 3:16PM EDT | 81.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD240621C00082000 | 2024-05-17 11:29AM EDT | 82.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD240621C00083000 | 2024-05-20 3:49PM EDT | 83.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QLD240621C00084000 | 2024-05-17 12:33PM EDT | 84.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD240621C00085000 | 2024-05-20 9:38AM EDT | 85.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240621C00086000 | 2024-05-17 1:45PM EDT | 86.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD240621C00087000 | 2024-05-20 2:08PM EDT | 87.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QLD240621C00088000 | 2024-05-20 2:19PM EDT | 88.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QLD240621C00089000 | 2024-05-17 3:58PM EDT | 89.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QLD240621C00090000 | 2024-05-20 1:43PM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QLD240621C00091000 | 2024-05-20 2:55PM EDT | 91.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| QLD240621C00092000 | 2024-05-20 1:36PM EDT | 92.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| QLD240621C00093000 | 2024-05-20 12:02PM EDT | 93.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QLD240621C00094000 | 2024-05-20 9:52AM EDT | 94.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD240621C00095000 | 2024-05-20 3:26PM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QLD240621C00100000 | 2024-05-20 1:50PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QLD240621P00055000 | 2024-04-25 2:52PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QLD240621P00060000 | 2024-05-15 2:15PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QLD240621P00065000 | 2024-05-15 1:13PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QLD240621P00070000 | 2024-05-15 3:15PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| QLD240621P00071000 | 2024-05-15 9:38AM EDT | 71.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QLD240621P00072000 | 2024-05-13 3:53PM EDT | 72.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD240621P00073000 | 2024-05-20 1:34PM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD240621P00074000 | 2024-05-15 1:32PM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QLD240621P00075000 | 2024-05-20 2:54PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QLD240621P00076000 | 2024-05-15 11:54AM EDT | 76.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD240621P00077000 | 2024-05-20 1:24PM EDT | 77.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QLD240621P00078000 | 2024-05-20 1:34PM EDT | 78.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD240621P00079000 | 2024-05-20 1:35PM EDT | 79.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QLD240621P00080000 | 2024-05-20 1:35PM EDT | 80.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QLD240621P00081000 | 2024-05-17 3:34PM EDT | 81.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QLD240621P00082000 | 2024-05-20 3:47PM EDT | 82.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| QLD240621P00083000 | 2024-05-20 3:05PM EDT | 83.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QLD240621P00084000 | 2024-05-20 10:17AM EDT | 84.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD240621P00085000 | 2024-05-20 3:05PM EDT | 85.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QLD240621P00086000 | 2024-05-20 2:08PM EDT | 86.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QLD240621P00087000 | 2024-05-20 11:48AM EDT | 87.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QLD240621P00088000 | 2024-05-15 2:28PM EDT | 88.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| QLD240621P00089000 | 2024-05-20 9:46AM EDT | 89.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QLD240621P00090000 | 2024-05-20 3:48PM EDT | 90.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QLD240621P00091000 | 2024-05-20 11:38AM EDT | 91.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240621P00092000 | 2024-05-20 9:41AM EDT | 92.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240621P00093000 | 2024-05-20 9:36AM EDT | 93.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240621P00094000 | 2024-05-20 10:51AM EDT | 94.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QLD240621P00095000 | 2024-05-20 10:49AM EDT | 95.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
