La bourse est fermée
Dow Jones
39 832,04 +25,27 (+0,06 %) Nasdaq
16 808,33 +13,45 (+0,08 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0854 -0,0007 (-0,07 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 321,43 +949,18 (+1,50 %)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:01PM EDT. Marché ouvert.
Prix d’exercice:10.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524C00010000 | 2024-05-21 2:44PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 9,978 | 27,162 | 51.95% |
| SQQQ240531C00010000 | 2024-05-21 2:44PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 3,506 | 11,908 | 44.53% |
| SQQQ240607C00010000 | 2024-05-21 2:40PM EDT | 2024-06-07 | 0.28 | 0.27 | 0.28 | -0.02 | -6.67% | 1,344 | 5,426 | 44.34% |
| SQQQ240614C00010000 | 2024-05-21 2:32PM EDT | 2024-06-14 | 0.37 | 0.36 | 0.38 | -0.02 | -5.13% | 213 | 3,457 | 47.66% |
| SQQQ240621C00010000 | 2024-05-21 2:36PM EDT | 2024-06-21 | 0.41 | 0.41 | 0.42 | -0.03 | -6.82% | 1,783 | 19,536 | 45.51% |
| SQQQ240628C00010000 | 2024-05-21 2:26PM EDT | 2024-06-28 | 0.46 | 0.45 | 0.47 | -0.02 | -4.17% | 908 | 2,215 | 45.22% |
| SQQQ240719C00010000 | 2024-05-21 2:14PM EDT | 2024-07-19 | 0.57 | 0.57 | 0.60 | -0.02 | -3.39% | 224 | 1,358 | 44.73% |
| SQQQ240920C00010000 | 2024-05-21 2:42PM EDT | 2024-09-20 | 0.98 | 0.97 | 1.02 | -0.02 | -2.00% | 463 | 15,213 | 49.81% |
| SQQQ241220C00010000 | 2024-05-21 2:02PM EDT | 2024-12-20 | 1.46 | 1.43 | 1.49 | 0.00 | - | 103 | 1,184 | 52.64% |
| SQQQ250117C00010000 | 2024-05-21 2:34PM EDT | 2025-01-17 | 1.60 | 1.57 | 1.73 | 0.00 | - | 161 | 6,778 | 55.52% |
| SQQQ250620C00010000 | 2024-05-21 10:50AM EDT | 2025-06-20 | 2.17 | 2.00 | 2.26 | +0.02 | +0.93% | 9 | 591 | 55.52% |
| SQQQ260116C00010000 | 2024-05-21 12:03PM EDT | 2026-01-16 | 2.75 | 2.65 | 2.81 | -0.07 | -2.48% | 19 | 6,419 | 57.37% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524P00010000 | 2024-05-21 2:27PM EDT | 2024-05-24 | 0.35 | 0.33 | 0.35 | +0.01 | +2.94% | 1,385 | 7,172 | 50.78% |
| SQQQ240531P00010000 | 2024-05-21 2:28PM EDT | 2024-05-31 | 0.41 | 0.40 | 0.41 | 0.00 | - | 235 | 1,456 | 39.84% |
| SQQQ240607P00010000 | 2024-05-21 1:58PM EDT | 2024-06-07 | 0.49 | 0.48 | 0.49 | 0.00 | - | 45 | 798 | 40.82% |
| SQQQ240614P00010000 | 2024-05-21 12:10PM EDT | 2024-06-14 | 0.56 | 0.56 | 0.57 | -0.04 | -6.67% | 23 | 509 | 42.58% |
| SQQQ240621P00010000 | 2024-05-21 2:19PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.61 | +0.01 | +1.64% | 124 | 8,642 | 41.21% |
| SQQQ240628P00010000 | 2024-05-21 12:02PM EDT | 2024-06-28 | 0.76 | 0.66 | 0.89 | -0.01 | -1.30% | 7 | 210 | 50.39% |
| SQQQ240719P00010000 | 2024-05-21 2:06PM EDT | 2024-07-19 | 0.91 | 0.88 | 0.94 | -0.01 | -1.09% | 19 | 97 | 51.07% |
| SQQQ240920P00010000 | 2024-05-21 12:36PM EDT | 2024-09-20 | 1.26 | 1.16 | 1.29 | +0.08 | +6.78% | 1 | 989 | 51.17% |
| SQQQ241220P00010000 | 2024-05-20 1:17PM EDT | 2024-12-20 | 1.83 | 1.75 | 1.85 | 0.00 | - | 9 | 574 | 56.01% |
| SQQQ250117P00010000 | 2024-05-21 10:41AM EDT | 2025-01-17 | 2.01 | 1.87 | 2.10 | +0.01 | +0.50% | 2 | 3,108 | 58.59% |
| SQQQ250620P00010000 | 2024-05-20 1:17PM EDT | 2025-06-20 | 2.58 | 2.45 | 2.65 | 0.00 | - | 7 | 320 | 60.11% |
| SQQQ260116P00010000 | 2024-05-21 12:53PM EDT | 2026-01-16 | 3.40 | 3.20 | 3.55 | 0.00 | - | 11 | 4,585 | 66.02% |
