La bourse ferme dans 5 h 10 min
CAC 40
7 504,31 -26,41 (-0,35 %) Euro Stoxx 50
4 914,81 +12,21 (+0,25 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0710 +0,0001 (+0,01 %) Gold future
2 339,90 +3,30 (+0,14 %) Bitcoin EUR
57 343,06 +249,65 (+0,44 %)
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 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620C00001000 | 2024-05-20 11:19AM EDT | 1.00 | 8.69 | 5.00 | 9.25 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620C00002000 | 2024-05-16 3:58PM EDT | 2.00 | 7.90 | 4.35 | 8.55 | 0.00 | - | 5 | 7 | 130.27% |
| SQQQ250620C00003000 | 2024-05-15 9:33AM EDT | 3.00 | 7.10 | 3.05 | 8.00 | 0.00 | - | 5 | 5 | 102.15% |
| SQQQ250620C00004000 | 2024-06-21 10:48AM EDT | 4.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ250620C00005000 | 2024-06-20 12:25PM EDT | 5.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620C00006000 | 2024-06-25 1:50PM EDT | 6.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ250620C00007000 | 2024-06-25 9:55AM EDT | 7.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620C00008000 | 2024-06-27 3:59PM EDT | 8.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| SQQQ250620C00009000 | 2024-06-27 11:37AM EDT | 9.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| SQQQ250620C00010000 | 2024-06-27 2:36PM EDT | 10.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SQQQ250620C00011000 | 2024-06-26 3:58PM EDT | 11.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SQQQ250620C00012000 | 2024-06-27 10:23AM EDT | 12.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQQQ250620C00013000 | 2024-06-27 11:34AM EDT | 13.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| SQQQ250620C00014000 | 2024-06-27 11:28AM EDT | 14.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SQQQ250620C00015000 | 2024-06-26 3:36PM EDT | 15.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SQQQ250620C00016000 | 2024-06-27 9:30AM EDT | 16.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SQQQ250620C00017000 | 2024-06-21 9:45AM EDT | 17.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQQQ250620C00018000 | 2024-06-24 2:14PM EDT | 18.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQQQ250620C00019000 | 2024-06-27 2:56PM EDT | 19.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQQQ250620C00020000 | 2024-06-21 12:05PM EDT | 20.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SQQQ250620C00021000 | 2024-06-17 11:16AM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SQQQ250620C00022000 | 2024-06-17 11:32AM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SQQQ250620C00023000 | 2024-06-27 9:48AM EDT | 23.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SQQQ250620C00024000 | 2024-06-26 11:55AM EDT | 24.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SQQQ250620C00025000 | 2024-06-25 12:16PM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SQQQ250620C00026000 | 2024-06-25 11:16AM EDT | 26.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SQQQ250620C00027000 | 2024-06-24 10:00AM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SQQQ250620C00028000 | 2024-05-24 2:37PM EDT | 28.00 | 0.59 | 0.28 | 0.58 | 0.00 | - | 4 | 203 | 87.89% |
| SQQQ250620C00029000 | 2024-06-18 9:30AM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SQQQ250620C00030000 | 2024-06-18 3:18PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SQQQ250620C00031000 | 2024-06-12 10:16AM EDT | 31.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SQQQ250620C00032000 | 2024-03-25 12:14PM EDT | 32.00 | 0.90 | 0.96 | 1.20 | 0.00 | - | 1 | 111 | 121.00% |
| SQQQ250620C00033000 | 2024-05-31 1:47PM EDT | 33.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SQQQ250620C00034000 | 2024-06-14 2:27PM EDT | 34.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQQQ250620C00035000 | 2024-06-25 9:37AM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SQQQ250620C00036000 | 2024-06-27 1:25PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620P00001000 | 2024-03-28 9:30AM EDT | 1.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 249.61% |
| SQQQ250620P00002000 | 2024-05-28 2:21PM EDT | 2.00 | 1.33 | 0.00 | 2.18 | 0.00 | - | 1 | 1 | 232.03% |
| SQQQ250620P00003000 | 2024-06-20 9:42AM EDT | 3.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SQQQ250620P00004000 | 2024-03-05 10:30AM EDT | 4.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 41 | 137.70% |
| SQQQ250620P00005000 | 2024-06-25 11:47AM EDT | 5.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQQQ250620P00006000 | 2024-06-21 12:59PM EDT | 6.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SQQQ250620P00007000 | 2024-06-27 1:26PM EDT | 7.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SQQQ250620P00008000 | 2024-06-27 1:53PM EDT | 8.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| SQQQ250620P00009000 | 2024-06-25 12:08PM EDT | 9.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQQQ250620P00010000 | 2024-06-24 10:17AM EDT | 10.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 0.00% |
| SQQQ250620P00011000 | 2024-06-25 11:07AM EDT | 11.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ250620P00012000 | 2024-06-27 2:54PM EDT | 12.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SQQQ250620P00013000 | 2024-06-14 2:53PM EDT | 13.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620P00014000 | 2024-06-27 11:47AM EDT | 14.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620P00015000 | 2024-06-26 2:07PM EDT | 15.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQQQ250620P00016000 | 2024-06-20 2:58PM EDT | 16.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQQQ250620P00017000 | 2024-06-18 12:01PM EDT | 17.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQQQ250620P00018000 | 2024-06-20 2:57PM EDT | 18.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620P00019000 | 2024-04-18 11:56AM EDT | 19.00 | 8.90 | 7.75 | 12.00 | 0.00 | - | 21 | 108 | 96.29% |
| SQQQ250620P00020000 | 2024-06-27 3:28PM EDT | 20.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQQQ250620P00021000 | 2024-02-09 2:51PM EDT | 21.00 | 11.46 | 10.00 | 13.95 | 0.00 | - | 1 | 1 | 100.00% |
| SQQQ250620P00022000 | 2024-03-26 9:48AM EDT | 22.00 | 12.72 | 10.95 | 11.20 | 0.00 | - | 2 | 4 | 0.00% |
| SQQQ250620P00023000 | 2024-03-21 11:04AM EDT | 23.00 | 13.70 | 11.65 | 14.50 | 0.00 | - | 12 | 12 | 0.00% |
| SQQQ250620P00025000 | 2024-05-21 9:46AM EDT | 25.00 | 15.77 | 14.50 | 19.45 | 0.00 | - | - | 1 | 61.52% |
| SQQQ250620P00026000 | 2023-11-28 3:41PM EDT | 26.00 | 13.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| SQQQ250620P00028000 | 2024-06-05 3:06PM EDT | 28.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620P00030000 | 2024-06-14 2:59PM EDT | 30.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620P00031000 | 2024-04-04 12:10PM EDT | 31.00 | 21.00 | 17.50 | 22.50 | 0.00 | - | 1 | 30 | 0.00% |
| SQQQ250620P00033000 | 2024-03-19 1:46PM EDT | 33.00 | 22.50 | 19.00 | 24.00 | 0.00 | - | 3 | 7 | 0.00% |
| SQQQ250620P00036000 | 2024-06-14 2:27PM EDT | 36.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
