La bourse est fermée
Dow Jones
39 164,30 -5,22 (-0,01 %) Nasdaq
17 939,83 +60,53 (+0,34 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0738 -0,0005 (-0,04 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 697,01 -870,78 (-1,49 %)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:47AM EDT. Marché ouvert.
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240802C00005000 | 2024-06-13 2:58PM EDT | 5.00 | 3.55 | 2.51 | 3.45 | 0.00 | - | 1 | 1 | 199.61% |
| SQQQ240802C00005500 | 2024-06-28 3:38PM EDT | 5.50 | 2.75 | 1.57 | 2.92 | 0.00 | - | 4 | 4 | 166.02% |
| SQQQ240802C00006000 | 2024-06-28 3:59PM EDT | 6.00 | 2.30 | 1.71 | 2.43 | 0.00 | - | 8 | 4 | 71.88% |
| SQQQ240802C00007000 | 2024-07-02 10:54AM EDT | 7.00 | 1.15 | 1.09 | 1.49 | -0.08 | -6.50% | 12 | 443 | 75.39% |
| SQQQ240802C00007500 | 2024-07-02 11:17AM EDT | 7.50 | 0.78 | 0.72 | 0.75 | -0.07 | -8.24% | 19 | 187 | 49.22% |
| SQQQ240802C00008000 | 2024-07-02 10:54AM EDT | 8.00 | 0.48 | 0.44 | 0.50 | -0.04 | -7.69% | 135 | 1,004 | 52.34% |
| SQQQ240802C00008500 | 2024-07-02 11:30AM EDT | 8.50 | 0.29 | 0.29 | 0.32 | -0.03 | -9.09% | 310 | 3,542 | 52.73% |
| SQQQ240802C00009000 | 2024-07-02 11:12AM EDT | 9.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 52 | 1,135 | 54.10% |
| SQQQ240802C00009500 | 2024-07-01 1:45PM EDT | 9.50 | 0.16 | 0.11 | 0.21 | 0.00 | - | 34 | 696 | 63.28% |
| SQQQ240802C00010000 | 2024-07-02 11:31AM EDT | 10.00 | 0.08 | 0.08 | 0.08 | -0.01 | -11.11% | 392 | 1,223 | 59.77% |
| SQQQ240802C00010500 | 2024-07-02 10:24AM EDT | 10.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 11 | 149 | 64.06% |
| SQQQ240802C00011000 | 2024-07-02 10:42AM EDT | 11.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 125 | 560 | 65.63% |
| SQQQ240802C00011500 | 2024-06-25 11:19AM EDT | 11.50 | 0.06 | 0.01 | 0.07 | 0.00 | - | 21 | 74 | 72.66% |
| SQQQ240802C00012000 | 2024-07-01 3:06PM EDT | 12.00 | 0.02 | 0.02 | 0.40 | 0.00 | - | 4 | 36 | 118.36% |
| SQQQ240802C00012500 | 2024-06-26 9:37AM EDT | 12.50 | 0.10 | 0.01 | 0.10 | 0.00 | - | 3 | 187 | 91.02% |
| SQQQ240802C00013000 | 2024-06-24 1:40PM EDT | 13.00 | 0.06 | 0.01 | 0.38 | 0.00 | - | - | 1 | 130.47% |
| SQQQ240802C00015000 | 2024-06-25 9:48AM EDT | 15.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | - | 1 | 187.11% |
| SQQQ240802C00017000 | 2024-06-24 10:12AM EDT | 17.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 12 | 135.94% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240802P00006500 | 2024-07-02 9:45AM EDT | 6.50 | 0.17 | 0.01 | 0.26 | +0.15 | +750.00% | 1 | 33 | 72.27% |
| SQQQ240802P00007000 | 2024-07-02 11:06AM EDT | 7.00 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 18 | 31 | 40.63% |
| SQQQ240802P00007500 | 2024-07-02 11:17AM EDT | 7.50 | 0.18 | 0.16 | 0.19 | +0.04 | +28.57% | 53 | 235 | 42.97% |
| SQQQ240802P00008000 | 2024-07-02 10:40AM EDT | 8.00 | 0.46 | 0.38 | 0.45 | +0.15 | +65.22% | 6 | 219 | 48.24% |
| SQQQ240802P00008500 | 2024-07-02 9:45AM EDT | 8.50 | 0.82 | 0.66 | 0.75 | +0.19 | +30.16% | 1 | 325 | 47.66% |
| SQQQ240802P00009000 | 2024-07-01 9:53AM EDT | 9.00 | 0.90 | 0.75 | 1.22 | 0.00 | - | 22 | 61 | 59.77% |
| SQQQ240802P00009500 | 2024-07-01 10:10AM EDT | 9.50 | 1.50 | 1.24 | 1.77 | +0.14 | +10.29% | 3 | 6 | 79.49% |
| SQQQ240802P00010000 | 2024-07-01 2:55PM EDT | 10.00 | 1.83 | 1.79 | 2.08 | 0.00 | - | 5 | 15 | 62.11% |
| SQQQ240802P00010500 | 2024-06-25 3:53PM EDT | 10.50 | 2.33 | 2.20 | 2.85 | 0.00 | - | 10 | 13 | 57.03% |
| SQQQ240802P00011000 | 2024-06-20 2:20PM EDT | 11.00 | 2.93 | 2.63 | 3.35 | 0.00 | - | 100 | 104 | 123.24% |
| SQQQ240802P00011500 | 2024-07-01 11:39AM EDT | 11.50 | 3.25 | 3.15 | 3.80 | 0.00 | - | 10 | 3 | 125.59% |
| SQQQ240802P00012000 | 2024-06-17 3:39PM EDT | 12.00 | 4.31 | 3.55 | 4.35 | 0.00 | - | 3 | 0 | 141.41% |
