La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 639,52 -1 594,79 (-2,74 %)
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
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240517C00001000 | 2024-05-03 3:35PM EDT | 1.00 | 10.06 | 8.35 | 10.80 | 0.00 | - | 1 | 24 | 0.00% |
| SQQQ240517C00005000 | 2024-04-18 9:35AM EDT | 5.00 | 6.90 | 5.25 | 6.00 | 0.00 | - | 1 | 7 | 256.25% |
| SQQQ240517C00006000 | 2024-05-07 9:48AM EDT | 6.00 | 3.00 | 3.35 | 5.00 | 0.00 | - | 2 | 1 | 419.53% |
| SQQQ240517C00007000 | 2024-05-02 10:16AM EDT | 7.00 | 4.85 | 2.78 | 4.00 | 0.00 | - | 10 | 4 | 332.81% |
| SQQQ240517C00008000 | 2024-05-08 10:37AM EDT | 8.00 | 2.74 | 1.73 | 3.70 | 0.00 | - | 1 | 20 | 163.28% |
| SQQQ240517C00008500 | 2024-05-07 1:02PM EDT | 8.50 | 2.16 | 1.00 | 2.47 | 0.00 | - | - | 11 | 211.72% |
| SQQQ240517C00009000 | 2024-05-10 10:11AM EDT | 9.00 | 1.94 | 1.27 | 2.13 | +0.28 | +16.87% | 417 | 955 | 104.69% |
| SQQQ240517C00009500 | 2024-05-10 3:59PM EDT | 9.50 | 1.12 | 1.10 | 1.28 | -0.11 | -8.94% | 758 | 158 | 75.78% |
| SQQQ240517C00010000 | 2024-05-10 3:59PM EDT | 10.00 | 0.66 | 0.65 | 0.75 | -0.08 | -10.81% | 19,109 | 9,883 | 53.13% |
| SQQQ240517C00010500 | 2024-05-10 3:59PM EDT | 10.50 | 0.32 | 0.32 | 0.33 | -0.07 | -17.95% | 11,314 | 6,092 | 46.48% |
| SQQQ240517C00011000 | 2024-05-10 3:59PM EDT | 11.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 25,687 | 26,838 | 49.22% |
| SQQQ240517C00011500 | 2024-05-10 3:59PM EDT | 11.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 5,552 | 16,141 | 52.73% |
| SQQQ240517C00012000 | 2024-05-10 3:58PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 12,176 | 31,797 | 57.81% |
| SQQQ240517C00012500 | 2024-05-10 3:59PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 823 | 6,699 | 65.63% |
| SQQQ240517C00013000 | 2024-05-10 3:57PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 280 | 25,993 | 78.13% |
| SQQQ240517C00013500 | 2024-05-10 2:40PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 398 | 1,807 | 50.00% |
| SQQQ240517C00014000 | 2024-05-10 3:23PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 6,017 | 87.50% |
| SQQQ240517C00014500 | 2024-05-10 3:27PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 789 | 93.75% |
| SQQQ240517C00015000 | 2024-05-08 1:21PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,635 | 106.25% |
| SQQQ240517C00015500 | 2024-05-06 10:23AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 375 | 112.50% |
| SQQQ240517C00016000 | 2024-05-10 10:27AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,375 | 118.75% |
| SQQQ240517C00016500 | 2024-05-03 3:48PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 146 | 131.25% |
| SQQQ240517C00017000 | 2024-05-06 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 835 | 137.50% |
| SQQQ240517C00017500 | 2024-05-07 3:56PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 291 | 143.75% |
| SQQQ240517C00018000 | 2024-05-03 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 980 | 150.00% |
| SQQQ240517C00019000 | 2024-05-10 2:09PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 258 | 162.50% |
| SQQQ240517C00020000 | 2024-05-02 10:08AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 759 | 175.00% |
| SQQQ240517C00021000 | 2024-05-10 12:56PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,026 | 187.50% |
| SQQQ240517C00022000 | 2024-05-03 10:27AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 411 | 193.75% |
| SQQQ240517C00023000 | 2024-04-26 12:13PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 206.25% |
| SQQQ240517C00024000 | 2024-05-01 1:23PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 28 | 218.75% |
| SQQQ240517C00025000 | 2024-05-08 3:47PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 225.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240517P00001000 | 2024-04-15 1:20PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1 | 675.00% |
| SQQQ240517P00005000 | 2024-05-10 12:33PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 900 | 225.00% |
| SQQQ240517P00006000 | 2024-03-28 10:13AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
| SQQQ240517P00007000 | 2024-04-16 1:31PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 294 | 125.00% |
| SQQQ240517P00008000 | 2024-04-26 1:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,316 | 90.63% |
| SQQQ240517P00008500 | 2024-05-07 11:44AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
| SQQQ240517P00009000 | 2024-05-10 11:28AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 780 | 56.25% |
| SQQQ240517P00009500 | 2024-05-10 3:40PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 571 | 464 | 45.31% |
| SQQQ240517P00010000 | 2024-05-10 3:59PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2,139 | 5,122 | 42.58% |
| SQQQ240517P00010500 | 2024-05-10 3:59PM EDT | 10.50 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 5,963 | 2,861 | 42.97% |
| SQQQ240517P00011000 | 2024-05-10 3:57PM EDT | 11.00 | 0.52 | 0.50 | 0.52 | +0.05 | +10.64% | 2,632 | 5,411 | 47.66% |
| SQQQ240517P00011500 | 2024-05-10 3:47PM EDT | 11.50 | 0.94 | 0.72 | 0.94 | +0.08 | +9.30% | 428 | 1,756 | 51.17% |
| SQQQ240517P00012000 | 2024-05-10 3:00PM EDT | 12.00 | 1.40 | 1.33 | 1.60 | +0.06 | +4.48% | 581 | 4,295 | 77.34% |
| SQQQ240517P00012500 | 2024-05-10 12:12PM EDT | 12.50 | 1.83 | 1.56 | 2.25 | -0.03 | -1.61% | 162 | 1,325 | 65.63% |
| SQQQ240517P00013000 | 2024-05-10 12:55PM EDT | 13.00 | 2.40 | 2.04 | 2.74 | +0.06 | +2.56% | 106 | 1,711 | 50.00% |
| SQQQ240517P00013500 | 2024-05-10 1:58PM EDT | 13.50 | 2.87 | 2.42 | 3.25 | +0.06 | +2.14% | 40 | 198 | 202.34% |
| SQQQ240517P00014000 | 2024-05-08 3:53PM EDT | 14.00 | 3.28 | 2.83 | 3.55 | 0.00 | - | 12 | 233 | 167.97% |
| SQQQ240517P00014500 | 2024-05-03 9:55AM EDT | 14.50 | 3.44 | 3.50 | 4.25 | 0.00 | - | 1 | 0 | 235.16% |
| SQQQ240517P00015000 | 2024-05-03 2:41PM EDT | 15.00 | 4.80 | 3.45 | 4.75 | 0.00 | - | 30 | 35 | 250.00% |
| SQQQ240517P00015500 | 2024-05-10 10:23AM EDT | 15.50 | 4.90 | 4.50 | 5.25 | +1.75 | +55.56% | 2 | 0 | 264.06% |
| SQQQ240517P00017000 | 2024-05-10 11:58AM EDT | 17.00 | 6.05 | 5.60 | 6.75 | +0.36 | +6.33% | 2 | 0 | 301.95% |
