La bourse ferme dans 7 min
CAC 40
7 540,48 -20,65 (-0,27 %) Euro Stoxx 50
4 908,32 -21,67 (-0,44 %) Dow Jones
39 156,90 -12,62 (-0,03 %) EUR/USD
1,0739 -0,0003 (-0,03 %) Gold future
2 337,40 -1,50 (-0,06 %) Bitcoin EUR
57 711,99 -831,52 (-1,42 %)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:23AM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240726C00005000 | 2024-06-28 2:57PM EDT | 5.00 | 3.17 | 2.74 | 3.55 | 0.00 | - | 1 | 1 | 128.91% |
| SQQQ240726C00006500 | 2024-07-01 10:06AM EDT | 6.50 | 1.83 | 0.10 | 2.01 | 0.00 | - | 1 | 2 | 138.28% |
| SQQQ240726C00007000 | 2024-07-02 11:05AM EDT | 7.00 | 1.10 | 1.01 | 1.26 | -0.10 | -8.33% | 51 | 87 | 73.05% |
| SQQQ240726C00007500 | 2024-07-02 10:57AM EDT | 7.50 | 0.69 | 0.69 | 0.71 | -0.07 | -9.21% | 30 | 613 | 43.56% |
| SQQQ240726C00008000 | 2024-07-02 11:06AM EDT | 8.00 | 0.40 | 0.39 | 0.40 | -0.04 | -9.09% | 530 | 3,472 | 43.36% |
| SQQQ240726C00008500 | 2024-07-02 11:06AM EDT | 8.50 | 0.22 | 0.22 | 0.23 | -0.04 | -14.81% | 393 | 4,240 | 47.27% |
| SQQQ240726C00009000 | 2024-07-02 11:06AM EDT | 9.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 306 | 5,936 | 51.37% |
| SQQQ240726C00009500 | 2024-07-02 10:09AM EDT | 9.50 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 251 | 3,470 | 55.86% |
| SQQQ240726C00010000 | 2024-07-02 10:34AM EDT | 10.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 6 | 6,820 | 59.77% |
| SQQQ240726C00010500 | 2024-07-02 9:40AM EDT | 10.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 726 | 62.50% |
| SQQQ240726C00011000 | 2024-07-02 11:08AM EDT | 11.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 18 | 370 | 66.41% |
| SQQQ240726C00011500 | 2024-06-28 3:48PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 95 | 74.22% |
| SQQQ240726C00012000 | 2024-07-02 11:07AM EDT | 12.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 5 | 594 | 75.00% |
| SQQQ240726C00012500 | 2024-06-28 9:34AM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 290 | 292 | 81.25% |
| SQQQ240726C00013000 | 2024-06-28 3:38PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 173 | 186 | 87.50% |
| SQQQ240726C00013500 | 2024-06-26 1:43PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 192 | 92.19% |
| SQQQ240726C00014000 | 2024-06-25 12:00PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 111 | 92.19% |
| SQQQ240726C00014500 | 2024-07-02 10:11AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 1 | 87.50% |
| SQQQ240726C00015000 | 2024-07-01 11:00AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 257 | 93.75% |
| SQQQ240726C00016000 | 2024-06-28 3:38PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 105 | 100.00% |
| SQQQ240726C00018000 | 2024-06-26 3:02PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 118.75% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240726P00006500 | 2024-07-02 10:57AM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 154 | 50.00% |
| SQQQ240726P00007000 | 2024-07-02 9:48AM EDT | 7.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 14 | 716 | 42.58% |
| SQQQ240726P00007500 | 2024-07-02 10:51AM EDT | 7.50 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 2 | 606 | 40.63% |
| SQQQ240726P00008000 | 2024-07-02 10:09AM EDT | 8.00 | 0.30 | 0.32 | 0.33 | +0.02 | +7.14% | 9 | 920 | 43.36% |
| SQQQ240726P00008500 | 2024-07-02 11:07AM EDT | 8.50 | 0.65 | 0.65 | 0.67 | +0.02 | +3.17% | 80 | 495 | 48.83% |
| SQQQ240726P00009000 | 2024-07-01 1:51PM EDT | 9.00 | 0.95 | 1.04 | 1.06 | 0.00 | - | 6 | 163 | 50.78% |
| SQQQ240726P00009500 | 2024-07-01 10:03AM EDT | 9.50 | 1.30 | 1.42 | 1.59 | 0.00 | - | 3 | 94 | 53.91% |
| SQQQ240726P00010000 | 2024-06-28 1:16PM EDT | 10.00 | 2.51 | 1.74 | 2.40 | 0.00 | - | 1 | 92 | 78.52% |
| SQQQ240726P00010500 | 2024-06-28 12:16PM EDT | 10.50 | 2.40 | 2.12 | 3.05 | 0.00 | - | 4 | 17 | 92.58% |
| SQQQ240726P00011000 | 2024-06-26 9:31AM EDT | 11.00 | 2.80 | 2.27 | 3.30 | 0.00 | - | 1 | 171 | 138.67% |
| SQQQ240726P00011500 | 2024-06-14 12:23PM EDT | 11.50 | 2.88 | 2.68 | 3.75 | 0.00 | - | 11 | 0 | 141.80% |
| SQQQ240726P00012000 | 2024-06-20 10:10AM EDT | 12.00 | 4.05 | 3.60 | 4.30 | 0.00 | - | - | 4 | 78.91% |
| SQQQ240726P00012500 | 2024-06-12 3:21PM EDT | 12.50 | 4.10 | 4.10 | 4.85 | 0.00 | - | - | 0 | 97.66% |
| SQQQ240726P00015000 | 2024-06-12 3:19PM EDT | 15.00 | 6.35 | 6.65 | 7.35 | 0.00 | - | - | 0 | 139.06% |
| SQQQ240726P00018000 | 2024-06-27 11:53AM EDT | 18.00 | 9.77 | 9.60 | 10.35 | 0.00 | - | - | 0 | 156.25% |
