La bourse ferme dans 5 min
CAC 40
7 539,21 -21,92 (-0,29 %) Euro Stoxx 50
4 907,13 -22,86 (-0,46 %) Dow Jones
39 164,63 -4,89 (-0,01 %) EUR/USD
1,0740 -0,0002 (-0,02 %) Gold future
2 338,60 -0,30 (-0,01 %) Bitcoin EUR
57 712,33 -796,59 (-1,36 %)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240719C00001000 | 2024-05-21 3:55PM EDT | 1.00 | 8.70 | 6.10 | 8.55 | 0.00 | - | - | 0 | 853.13% |
| SQQQ240719C00003000 | 2024-06-28 10:13AM EDT | 3.00 | 4.90 | 4.75 | 5.50 | 0.00 | - | 1 | 1 | 284.38% |
| SQQQ240719C00004000 | 2024-06-28 12:17PM EDT | 4.00 | 4.15 | 3.75 | 4.55 | 0.00 | - | 1 | 1 | 224.22% |
| SQQQ240719C00005000 | 2024-06-26 3:27PM EDT | 5.00 | 3.30 | 2.73 | 3.40 | 0.00 | - | 3 | 185 | 109.38% |
| SQQQ240719C00006000 | 2024-06-28 3:50PM EDT | 6.00 | 2.21 | 1.73 | 2.73 | 0.00 | - | 4 | 3 | 135.16% |
| SQQQ240719C00007000 | 2024-07-02 10:40AM EDT | 7.00 | 1.10 | 1.05 | 1.40 | -0.08 | -6.78% | 20 | 587 | 82.42% |
| SQQQ240719C00007500 | 2024-07-02 10:58AM EDT | 7.50 | 0.64 | 0.62 | 0.64 | -0.06 | -8.57% | 49 | 672 | 41.41% |
| SQQQ240719C00008000 | 2024-07-02 11:07AM EDT | 8.00 | 0.32 | 0.32 | 0.33 | -0.04 | -10.81% | 1,003 | 19,726 | 42.77% |
| SQQQ240719C00008500 | 2024-07-02 11:07AM EDT | 8.50 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 1,010 | 10,103 | 46.09% |
| SQQQ240719C00009000 | 2024-07-02 11:09AM EDT | 9.00 | 0.08 | 0.07 | 0.08 | -0.02 | -22.22% | 1,245 | 42,043 | 50.39% |
| SQQQ240719C00009500 | 2024-07-02 9:52AM EDT | 9.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 32 | 3,039 | 55.47% |
| SQQQ240719C00010000 | 2024-07-02 10:55AM EDT | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 191 | 22,446 | 59.38% |
| SQQQ240719C00010500 | 2024-07-02 10:16AM EDT | 10.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 1,670 | 64.06% |
| SQQQ240719C00011000 | 2024-07-02 10:36AM EDT | 11.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 14,025 | 71.88% |
| SQQQ240719C00011500 | 2024-07-02 10:43AM EDT | 11.50 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 67 | 81.25% |
| SQQQ240719C00012000 | 2024-07-02 10:26AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 703 | 10,096 | 75.00% |
| SQQQ240719C00012500 | 2024-07-01 10:59AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 54 | 81.25% |
| SQQQ240719C00013000 | 2024-07-01 2:42PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,591 | 87.50% |
| SQQQ240719C00013500 | 2024-06-27 3:21PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 93.75% |
| SQQQ240719C00014000 | 2024-06-28 11:00AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,983 | 100.00% |
| SQQQ240719C00015000 | 2024-06-26 12:18PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 652 | 112.50% |
| SQQQ240719C00016000 | 2024-06-25 10:01AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 323 | 118.75% |
| SQQQ240719C00017000 | 2024-06-24 2:06PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 131.25% |
| SQQQ240719C00018000 | 2024-06-21 10:45AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 137.50% |
| SQQQ240719C00019000 | 2024-06-04 10:29AM EDT | 19.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 143.75% |
| SQQQ240719C00020000 | 2024-06-18 2:50PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 156.25% |
| SQQQ240719C00021000 | 2024-06-07 9:30AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 162.50% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240719P00006000 | 2024-06-21 3:24PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 62.50% |
| SQQQ240719P00006500 | 2024-06-28 10:38AM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 51.56% |
| SQQQ240719P00007000 | 2024-07-02 9:56AM EDT | 7.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 1,862 | 42.19% |
| SQQQ240719P00007500 | 2024-07-02 11:06AM EDT | 7.50 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 13 | 1,281 | 39.45% |
| SQQQ240719P00008000 | 2024-07-02 10:58AM EDT | 8.00 | 0.26 | 0.26 | 0.27 | +0.03 | +13.04% | 78 | 4,530 | 41.41% |
| SQQQ240719P00008500 | 2024-07-02 10:04AM EDT | 8.50 | 0.55 | 0.59 | 0.61 | +0.03 | +5.77% | 26 | 552 | 46.09% |
| SQQQ240719P00009000 | 2024-07-01 3:38PM EDT | 9.00 | 0.94 | 1.01 | 1.02 | +0.02 | +2.17% | 65 | 2,586 | 48.44% |
| SQQQ240719P00009500 | 2024-06-28 12:52PM EDT | 9.50 | 1.38 | 1.46 | 1.75 | 0.00 | - | 50 | 91 | 81.64% |
| SQQQ240719P00010000 | 2024-07-01 12:34PM EDT | 10.00 | 1.85 | 1.41 | 2.31 | 0.00 | - | 14 | 929 | 133.98% |
| SQQQ240719P00010500 | 2024-06-26 3:48PM EDT | 10.50 | 2.26 | 1.71 | 3.05 | 0.00 | - | - | 55 | 187.50% |
| SQQQ240719P00011000 | 2024-06-28 12:11PM EDT | 11.00 | 2.89 | 2.57 | 3.40 | 0.00 | - | 9 | 486 | 84.38% |
| SQQQ240719P00011500 | 2024-06-24 11:08AM EDT | 11.50 | 3.11 | 3.20 | 3.80 | 0.00 | - | - | 10 | 100.78% |
| SQQQ240719P00012000 | 2024-06-21 3:47PM EDT | 12.00 | 3.89 | 3.65 | 5.00 | 0.00 | - | 6 | 26 | 189.45% |
| SQQQ240719P00013000 | 2024-07-02 10:30AM EDT | 13.00 | 4.97 | 4.75 | 5.20 | +0.44 | +9.71% | 4 | 7 | 110.94% |
| SQQQ240719P00014000 | 2024-06-20 1:34PM EDT | 14.00 | 5.80 | 5.55 | 6.05 | 0.00 | - | 3 | 23 | 161.72% |
| SQQQ240719P00015000 | 2024-06-26 3:01PM EDT | 15.00 | 7.05 | 6.65 | 7.25 | 0.00 | - | 1,239 | 0 | 50.00% |
| SQQQ240719P00016000 | 2024-05-23 1:28PM EDT | 16.00 | 6.58 | 7.55 | 8.30 | 0.00 | - | 184 | 92 | 256.64% |
| SQQQ240719P00017000 | 2024-06-26 3:01PM EDT | 17.00 | 9.05 | 8.00 | 10.00 | 0.00 | - | 1,053 | 0 | 176.56% |
| SQQQ240719P00018000 | 2024-06-06 3:55PM EDT | 18.00 | 8.99 | 9.15 | 11.00 | 0.00 | - | - | 0 | 221.88% |
| SQQQ240719P00019000 | 2024-06-11 3:21PM EDT | 19.00 | 10.17 | 9.75 | 12.00 | 0.00 | - | 1 | 0 | 421.09% |
| SQQQ240719P00021000 | 2024-06-11 3:53PM EDT | 21.00 | 12.10 | 11.60 | 14.00 | 0.00 | - | - | 0 | 445.12% |
