La bourse ferme dans 2 h 35 min
CAC 40
8 108,09 -87,87 (-1,07 %) Euro Stoxx 50
5 033,31 -41,03 (-0,81 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0861 0,0000 (-0,00 %) Gold future
2 429,90 -8,60 (-0,35 %) Bitcoin EUR
65 656,38 +4 005,92 (+6,50 %)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524C00005000 | 2024-05-16 10:48AM EDT | 5.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SQQQ240524C00005500 | 2024-04-25 9:31AM EDT | 5.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SQQQ240524C00006000 | 2024-05-02 10:17AM EDT | 6.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SQQQ240524C00006500 | 2024-05-15 9:59AM EDT | 6.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQQQ240524C00007000 | 2024-05-17 9:39AM EDT | 7.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQQQ240524C00007500 | 2024-05-17 10:07AM EDT | 7.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQQQ240524C00008000 | 2024-05-20 3:59PM EDT | 8.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 37 | 118 | 0.00% |
| SQQQ240524C00008500 | 2024-05-20 11:40AM EDT | 8.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| SQQQ240524C00009000 | 2024-05-20 3:59PM EDT | 9.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,170 | 3,469 | 0.00% |
| SQQQ240524C00009500 | 2024-05-20 3:59PM EDT | 9.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5,313 | 9,319 | 0.00% |
| SQQQ240524C00010000 | 2024-05-20 3:59PM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21,296 | 27,162 | 6.25% |
| SQQQ240524C00010500 | 2024-05-20 3:59PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13,425 | 19,559 | 25.00% |
| SQQQ240524C00011000 | 2024-05-20 3:59PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,109 | 35,120 | 25.00% |
| SQQQ240524C00011500 | 2024-05-20 3:33PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,173 | 10,113 | 50.00% |
| SQQQ240524C00012000 | 2024-05-20 1:53PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 6,097 | 50.00% |
| SQQQ240524C00012500 | 2024-05-20 1:26PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 3,939 | 50.00% |
| SQQQ240524C00013000 | 2024-05-20 10:34AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7,876 | 50.00% |
| SQQQ240524C00013500 | 2024-05-20 10:33AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,095 | 50.00% |
| SQQQ240524C00014000 | 2024-05-20 10:41AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 2,972 | 50.00% |
| SQQQ240524C00014500 | 2024-05-15 12:31PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 272 | 50.00% |
| SQQQ240524C00015000 | 2024-05-16 9:47AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 608 | 50.00% |
| SQQQ240524C00015500 | 2024-05-13 12:05PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 215 | 50.00% |
| SQQQ240524C00016000 | 2024-05-20 3:21PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 50.00% |
| SQQQ240524C00016500 | 2024-05-17 11:44AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 862 | 50.00% |
| SQQQ240524C00017000 | 2024-05-13 12:45PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 50.00% |
| SQQQ240524C00018000 | 2024-05-07 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 50.00% |
| SQQQ240524C00019000 | 2024-05-06 9:35AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| SQQQ240524C00020000 | 2024-05-03 12:13PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 119 | 50.00% |
| SQQQ240524C00021000 | 2024-05-17 1:55PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 50.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524P00005000 | 2024-05-14 9:52AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 300 | 50.00% |
| SQQQ240524P00008000 | 2024-05-17 2:14PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 50.00% |
| SQQQ240524P00008500 | 2024-05-20 1:26PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 374 | 50.00% |
| SQQQ240524P00009000 | 2024-05-20 3:47PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,784 | 3,071 | 25.00% |
| SQQQ240524P00009500 | 2024-05-20 3:59PM EDT | 9.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,264 | 4,263 | 12.50% |
| SQQQ240524P00010000 | 2024-05-20 3:58PM EDT | 10.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,171 | 7,172 | 0.00% |
| SQQQ240524P00010500 | 2024-05-20 3:57PM EDT | 10.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 365 | 2,520 | 0.00% |
| SQQQ240524P00011000 | 2024-05-20 3:42PM EDT | 11.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 510 | 1,173 | 0.00% |
| SQQQ240524P00011500 | 2024-05-20 3:59PM EDT | 11.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 34 | 907 | 0.00% |
| SQQQ240524P00012000 | 2024-05-20 12:46PM EDT | 12.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 142 | 261 | 0.00% |
| SQQQ240524P00012500 | 2024-05-15 10:57AM EDT | 12.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 25 | 103 | 0.00% |
| SQQQ240524P00013000 | 2024-05-20 10:05AM EDT | 13.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,200 | 43 | 0.00% |
| SQQQ240524P00013500 | 2024-05-03 1:06PM EDT | 13.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| SQQQ240524P00014000 | 2024-05-17 9:45AM EDT | 14.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQQQ240524P00015000 | 2024-05-20 1:03PM EDT | 15.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| SQQQ240524P00015500 | 2024-04-22 2:00PM EDT | 15.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SQQQ240524P00016000 | 2024-04-23 11:29AM EDT | 16.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQQQ240524P00017000 | 2024-04-09 10:10AM EDT | 17.00 | 6.50 | 5.95 | 6.95 | 0.00 | - | - | 1 | 0.00% |
| SQQQ240524P00018000 | 2024-04-22 2:26PM EDT | 18.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
