La bourse est fermée
Dow Jones
38 002,88 -383,21 (-1,00 %) Nasdaq
15 803,93 -179,15 (-1,12 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0680 -0,0045 (-0,42 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:36PM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00005000 | 2024-04-25 1:19PM EDT | 5.00 | 7.12 | 6.45 | 7.70 | 0.00 | - | - | 5 | 737.50% |
| SQQQ240503C00006000 | 2024-04-15 2:12PM EDT | 6.00 | 5.45 | 4.95 | 6.05 | 0.00 | - | 1 | 1 | 590.63% |
| SQQQ240503C00006500 | 2024-04-29 2:16PM EDT | 6.50 | 5.00 | 4.40 | 5.30 | 0.00 | - | 1 | 2 | 382.81% |
| SQQQ240503C00007000 | 2024-04-29 9:40AM EDT | 7.00 | 4.50 | 4.45 | 5.05 | 0.00 | - | 1 | 1 | 300.00% |
| SQQQ240503C00007500 | 2024-04-29 3:02PM EDT | 7.50 | 3.95 | 3.95 | 5.55 | 0.00 | - | 21 | 13 | 511.33% |
| SQQQ240503C00008000 | 2024-04-22 9:50AM EDT | 8.00 | 3.60 | 2.80 | 3.95 | 0.00 | - | 20 | 18 | 344.53% |
| SQQQ240503C00008500 | 2024-04-19 1:39PM EDT | 8.50 | 3.65 | 2.88 | 3.55 | 0.00 | - | 5 | 8 | 168.75% |
| SQQQ240503C00009000 | 2024-04-30 1:09PM EDT | 9.00 | 2.70 | 2.40 | 2.85 | +0.35 | +14.89% | 12 | 179 | 224.22% |
| SQQQ240503C00009500 | 2024-04-30 11:45AM EDT | 9.50 | 2.20 | 1.87 | 2.45 | +0.20 | +10.00% | 11 | 1,245 | 225.78% |
| SQQQ240503C00010000 | 2024-04-30 1:03PM EDT | 10.00 | 1.70 | 1.72 | 1.75 | +0.35 | +25.93% | 508 | 5,110 | 107.03% |
| SQQQ240503C00010500 | 2024-04-30 1:19PM EDT | 10.50 | 1.24 | 1.24 | 1.25 | +0.36 | +40.91% | 1,801 | 2,831 | 85.16% |
| SQQQ240503C00011000 | 2024-04-30 1:18PM EDT | 11.00 | 0.82 | 0.80 | 0.81 | +0.31 | +60.78% | 10,076 | 9,641 | 75.78% |
| SQQQ240503C00011500 | 2024-04-30 1:21PM EDT | 11.50 | 0.48 | 0.47 | 0.48 | +0.22 | +84.62% | 17,916 | 14,017 | 76.95% |
| SQQQ240503C00012000 | 2024-04-30 1:20PM EDT | 12.00 | 0.25 | 0.25 | 0.26 | +0.11 | +78.57% | 23,891 | 27,445 | 78.91% |
| SQQQ240503C00012500 | 2024-04-30 1:20PM EDT | 12.50 | 0.11 | 0.11 | 0.12 | +0.06 | +120.00% | 25,369 | 27,574 | 78.13% |
| SQQQ240503C00013000 | 2024-04-30 1:20PM EDT | 13.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2,912 | 18,304 | 78.13% |
| SQQQ240503C00013500 | 2024-04-30 1:20PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 327 | 3,175 | 84.38% |
| SQQQ240503C00014000 | 2024-04-30 1:18PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 2,998 | 92.19% |
| SQQQ240503C00014500 | 2024-04-30 11:15AM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 202 | 2,493 | 106.25% |
| SQQQ240503C00015000 | 2024-04-30 12:08PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 2,304 | 103.13% |
| SQQQ240503C00015500 | 2024-04-30 12:41PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 599 | 112.50% |
| SQQQ240503C00016000 | 2024-04-30 12:42PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 514 | 125.00% |
| SQQQ240503C00016500 | 2024-04-30 12:42PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 50.00% |
| SQQQ240503C00017000 | 2024-04-30 12:42PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 744 | 143.75% |
| SQQQ240503C00017500 | 2024-04-30 12:42PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| SQQQ240503C00018000 | 2024-04-26 2:26PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 312 | 162.50% |
| SQQQ240503C00018500 | 2024-04-30 12:45PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 175.00% |
| SQQQ240503C00019000 | 2024-04-25 3:42PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 489 | 50.00% |
| SQQQ240503C00019500 | 2024-04-30 12:45PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 187.50% |
| SQQQ240503C00020000 | 2024-04-26 10:55AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 50.00% |
| SQQQ240503C00020500 | 2024-04-30 12:45PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 206.25% |
| SQQQ240503C00021000 | 2024-04-23 9:51AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| SQQQ240503C00022000 | 2024-04-26 10:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 3,807 | 225.00% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00005000 | 2024-04-30 12:57PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 502 | 1,201 | 325.00% |
| SQQQ240503P00005500 | 2024-04-10 11:13AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| SQQQ240503P00007000 | 2024-04-26 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 200.00% |
| SQQQ240503P00007500 | 2024-04-12 10:51AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
| SQQQ240503P00008000 | 2024-04-29 9:56AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 156.25% |
| SQQQ240503P00008500 | 2024-04-17 12:24PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19 | 131.25% |
| SQQQ240503P00009000 | 2024-04-26 12:55PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 112.50% |
| SQQQ240503P00009500 | 2024-04-29 3:16PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 495 | 90.63% |
| SQQQ240503P00010000 | 2024-04-30 12:36PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 2,784 | 68.75% |
| SQQQ240503P00010500 | 2024-04-30 1:16PM EDT | 10.50 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 983 | 3,262 | 72.66% |
| SQQQ240503P00011000 | 2024-04-30 1:19PM EDT | 11.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 3,288 | 6,157 | 67.19% |
| SQQQ240503P00011500 | 2024-04-30 1:21PM EDT | 11.50 | 0.25 | 0.24 | 0.25 | -0.19 | -43.18% | 3,704 | 4,928 | 68.36% |
| SQQQ240503P00012000 | 2024-04-30 1:14PM EDT | 12.00 | 0.53 | 0.52 | 0.53 | -0.28 | -34.57% | 599 | 4,989 | 70.31% |
| SQQQ240503P00012500 | 2024-04-30 1:06PM EDT | 12.50 | 0.91 | 0.89 | 0.90 | -0.19 | -17.27% | 180 | 1,750 | 69.53% |
| SQQQ240503P00013000 | 2024-04-30 1:04PM EDT | 13.00 | 1.37 | 1.31 | 1.33 | -0.35 | -20.35% | 66 | 800 | 56.25% |
| SQQQ240503P00013500 | 2024-04-30 1:15PM EDT | 13.50 | 1.79 | 1.79 | 1.82 | -0.37 | -17.13% | 21 | 468 | 71.88% |
| SQQQ240503P00014000 | 2024-04-30 1:15PM EDT | 14.00 | 2.28 | 2.27 | 2.31 | -0.35 | -13.31% | 3 | 123 | 50.00% |
| SQQQ240503P00014500 | 2024-04-30 9:38AM EDT | 14.50 | 3.07 | 2.65 | 2.94 | -0.13 | -4.06% | 3 | 3 | 171.09% |
| SQQQ240503P00015000 | 2024-04-26 9:44AM EDT | 15.00 | 3.30 | 2.79 | 3.55 | 0.00 | - | 1 | 30 | 227.73% |
| SQQQ240503P00015500 | 2024-04-26 2:20PM EDT | 15.50 | 4.08 | 3.45 | 4.85 | 0.00 | - | 51 | 51 | 276.95% |
| SQQQ240503P00016000 | 2024-04-25 10:54AM EDT | 16.00 | 3.59 | 3.90 | 4.60 | 0.00 | - | - | 2 | 280.47% |
| SQQQ240503P00016500 | 2024-04-25 11:37AM EDT | 16.50 | 4.16 | 4.40 | 5.05 | 0.00 | - | - | 2 | 280.47% |
| SQQQ240503P00017000 | 2024-04-25 11:37AM EDT | 17.00 | 4.63 | 4.95 | 6.60 | 0.00 | - | - | 2 | 366.41% |
