La bourse ferme dans 6 h 3 min
CAC 40
7 487,66 -43,06 (-0,57 %) Euro Stoxx 50
4 905,24 +2,64 (+0,05 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0697 -0,0011 (-0,11 %) Gold future
2 339,40 +2,80 (+0,12 %) Bitcoin EUR
57 417,32 +475,36 (+0,83 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920C00001000 | 2024-06-12 12:05PM EDT | 1.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ240920C00004000 | 2024-06-24 12:58PM EDT | 4.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQQQ240920C00005000 | 2024-06-27 11:47AM EDT | 5.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ240920C00006000 | 2024-06-27 3:16PM EDT | 6.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ240920C00007000 | 2024-06-27 3:12PM EDT | 7.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SQQQ240920C00008000 | 2024-06-27 3:57PM EDT | 8.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 0.00% |
| SQQQ240920C00009000 | 2024-06-27 3:59PM EDT | 9.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,585 | 0 | 6.25% |
| SQQQ240920C00010000 | 2024-06-27 3:56PM EDT | 10.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 12.50% |
| SQQQ240920C00011000 | 2024-06-27 3:56PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 12.50% |
| SQQQ240920C00012000 | 2024-06-27 3:48PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 25.00% |
| SQQQ240920C00013000 | 2024-06-27 12:19PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SQQQ240920C00014000 | 2024-06-27 2:46PM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SQQQ240920C00015000 | 2024-06-27 1:50PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SQQQ240920C00016000 | 2024-06-27 12:19PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SQQQ240920C00017000 | 2024-06-27 12:57PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SQQQ240920C00018000 | 2024-06-26 3:48PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SQQQ240920C00019000 | 2024-06-27 3:12PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SQQQ240920C00020000 | 2024-06-27 3:55PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| SQQQ240920C00021000 | 2024-06-26 2:55PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SQQQ240920C00022000 | 2024-06-13 12:56PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ240920C00023000 | 2024-06-27 12:20PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SQQQ240920C00024000 | 2024-06-26 11:02AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SQQQ240920C00025000 | 2024-06-26 1:16PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ240920C00026000 | 2024-06-24 1:45PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQQQ240920C00027000 | 2024-06-24 2:54PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920P00002000 | 2024-01-26 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 281.25% |
| SQQQ240920P00005000 | 2024-06-20 3:14PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 25.00% |
| SQQQ240920P00006000 | 2024-06-26 9:30AM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQQQ240920P00007000 | 2024-06-27 3:55PM EDT | 7.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| SQQQ240920P00008000 | 2024-06-27 3:23PM EDT | 8.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| SQQQ240920P00009000 | 2024-06-27 3:52PM EDT | 9.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| SQQQ240920P00010000 | 2024-06-27 11:33AM EDT | 10.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240920P00011000 | 2024-06-27 3:32PM EDT | 11.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SQQQ240920P00012000 | 2024-06-25 11:42AM EDT | 12.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQQQ240920P00013000 | 2024-06-27 3:20PM EDT | 13.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQQQ240920P00014000 | 2024-06-18 3:59PM EDT | 14.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQQQ240920P00015000 | 2024-06-21 11:01AM EDT | 15.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240920P00016000 | 2024-06-13 3:53PM EDT | 16.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240920P00017000 | 2024-06-17 2:08PM EDT | 17.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQQQ240920P00018000 | 2024-06-13 3:51PM EDT | 18.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ240920P00019000 | 2024-06-27 10:37AM EDT | 19.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240920P00020000 | 2024-06-17 12:17PM EDT | 20.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240920P00021000 | 2024-06-20 2:22PM EDT | 21.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240920P00022000 | 2024-05-16 1:13PM EDT | 22.00 | 12.31 | 11.55 | 15.85 | 0.00 | - | 3 | 150 | 270.41% |
| SQQQ240920P00023000 | 2024-05-16 1:12PM EDT | 23.00 | 13.31 | 12.55 | 16.85 | 0.00 | - | 2 | 512 | 275.29% |
| SQQQ240920P00024000 | 2024-03-12 3:26PM EDT | 24.00 | 15.50 | 11.25 | 15.85 | 0.00 | - | 1 | 1 | 0.00% |
| SQQQ240920P00025000 | 2024-06-18 9:47AM EDT | 25.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SQQQ240920P00026000 | 2024-01-25 10:34AM EDT | 26.00 | 14.50 | 12.95 | 17.50 | 0.00 | - | 3 | 3 | 0.00% |
| SQQQ240920P00027000 | 2024-03-28 9:57AM EDT | 27.00 | 16.60 | 13.25 | 17.55 | 0.00 | - | 500 | 1,500 | 0.00% |
