Marchés français ouverture 5 h 40 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 708,26 +366,72 (+0,93 %) EUR/USD
1,0697 -0,0011 (-0,11 %) HANG SENG
17 716,47 0,00 (0,00 %) Bitcoin EUR
57 720,70 +708,60 (+1,24 %)
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
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240705C00005000 | 2024-06-24 3:55PM EDT | 5.00 | 3.64 | 2.59 | 3.55 | 0.00 | - | 4 | 6 | 397.66% |
| SQQQ240705C00006000 | 2024-06-27 12:31PM EDT | 6.00 | 2.15 | 1.71 | 2.66 | -0.03 | -1.38% | 20 | 40 | 146.88% |
| SQQQ240705C00007000 | 2024-06-26 2:18PM EDT | 7.00 | 1.42 | 1.00 | 1.51 | +0.09 | +6.77% | 1 | 12 | 112.11% |
| SQQQ240705C00007500 | 2024-06-27 3:57PM EDT | 7.50 | 0.68 | 0.63 | 0.81 | -0.12 | -15.00% | 136 | 545 | 66.80% |
| SQQQ240705C00008000 | 2024-06-27 3:59PM EDT | 8.00 | 0.27 | 0.26 | 0.27 | -0.04 | -12.90% | 6,509 | 6,559 | 41.80% |
| SQQQ240705C00008500 | 2024-06-27 3:59PM EDT | 8.50 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 10,551 | 29,068 | 46.88% |
| SQQQ240705C00009000 | 2024-06-27 3:59PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3,750 | 25,703 | 54.69% |
| SQQQ240705C00009500 | 2024-06-27 3:34PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,663 | 6,172 | 62.50% |
| SQQQ240705C00010000 | 2024-06-27 3:35PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,071 | 10,171 | 65.63% |
| SQQQ240705C00010500 | 2024-06-26 2:48PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,564 | 3,537 | 78.13% |
| SQQQ240705C00011000 | 2024-06-27 3:06PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,052 | 87.50% |
| SQQQ240705C00011500 | 2024-06-26 3:03PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 3,581 | 100.00% |
| SQQQ240705C00012000 | 2024-06-24 11:07AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 452 | 112.50% |
| SQQQ240705C00012500 | 2024-06-24 9:37AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 531 | 118.75% |
| SQQQ240705C00013000 | 2024-06-20 10:51AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 36 | 131.25% |
| SQQQ240705C00013500 | 2024-06-14 3:27PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 137.50% |
| SQQQ240705C00014000 | 2024-05-31 3:12PM EDT | 14.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 45 | 45 | 150.00% |
| SQQQ240705C00014500 | 2024-06-21 9:53AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 156.25% |
| SQQQ240705C00015000 | 2024-06-03 10:27AM EDT | 15.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 162.50% |
| SQQQ240705C00015500 | 2024-06-20 10:51AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9 | 175.00% |
| SQQQ240705C00016000 | 2024-06-25 9:37AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 175.00% |
| SQQQ240705C00017000 | 2024-06-17 10:04AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 193.75% |
| SQQQ240705C00018000 | 2024-05-31 1:20PM EDT | 18.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 206.25% |
| SQQQ240705C00019000 | 2024-05-31 12:10PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 212.50% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240705P00006000 | 2024-06-27 2:07PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 93.75% |
| SQQQ240705P00006500 | 2024-06-20 3:59PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 71.88% |
| SQQQ240705P00007000 | 2024-06-27 1:53PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 617 | 50.00% |
| SQQQ240705P00007500 | 2024-06-27 3:14PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 269 | 2,578 | 45.31% |
| SQQQ240705P00008000 | 2024-06-27 3:54PM EDT | 8.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 1,118 | 3,530 | 39.45% |
| SQQQ240705P00008500 | 2024-06-27 3:57PM EDT | 8.50 | 0.42 | 0.43 | 0.45 | -0.01 | -2.33% | 332 | 4,747 | 44.14% |
| SQQQ240705P00009000 | 2024-06-27 3:49PM EDT | 9.00 | 0.86 | 0.46 | 0.90 | +0.08 | +10.26% | 80 | 655 | 52.34% |
| SQQQ240705P00009500 | 2024-06-27 11:32AM EDT | 9.50 | 1.35 | 1.22 | 1.71 | +0.06 | +4.65% | 3 | 1,293 | 99.22% |
| SQQQ240705P00010000 | 2024-06-27 12:02PM EDT | 10.00 | 1.80 | 1.48 | 2.22 | 0.00 | - | 11 | 83 | 192.97% |
| SQQQ240705P00010500 | 2024-06-24 2:01PM EDT | 10.50 | 2.05 | 2.05 | 2.90 | 0.00 | - | 2 | 91 | 142.19% |
| SQQQ240705P00011000 | 2024-06-25 10:28AM EDT | 11.00 | 2.68 | 2.44 | 3.25 | 0.00 | - | 1 | 17 | 243.75% |
| SQQQ240705P00011500 | 2024-06-07 3:22PM EDT | 11.50 | 2.33 | 2.46 | 3.75 | 0.00 | - | 1 | 1 | 262.89% |
| SQQQ240705P00012000 | 2024-06-18 10:24AM EDT | 12.00 | 4.44 | 3.50 | 5.00 | 0.00 | - | 6 | 2 | 280.47% |
| SQQQ240705P00012500 | 2024-06-05 10:33AM EDT | 12.50 | 3.15 | 4.00 | 4.90 | 0.00 | - | 5 | 0 | 191.41% |
| SQQQ240705P00013000 | 2024-06-05 10:13AM EDT | 13.00 | 3.30 | 3.85 | 5.25 | 0.00 | - | 2 | 0 | 312.89% |
| SQQQ240705P00014000 | 2024-06-06 3:44PM EDT | 14.00 | 4.95 | 5.50 | 7.00 | 0.00 | - | - | 0 | 341.41% |
