La bourse est fermée
Dow Jones
39 829,44 +22,67 (+0,06 %) Nasdaq
16 809,42 +14,54 (+0,09 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 331,74 +942,81 (+1,49 %)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EDT. Marché ouvert.
Prix d’exercice:11.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524C00011000 | 2024-05-21 2:27PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,467 | 35,120 | 68.75% |
| SQQQ240531C00011000 | 2024-05-21 2:48PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 2,873 | 24,213 | 50.00% |
| SQQQ240607C00011000 | 2024-05-21 2:29PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 312 | 5,414 | 49.61% |
| SQQQ240614C00011000 | 2024-05-21 2:23PM EDT | 2024-06-14 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 262 | 2,495 | 50.39% |
| SQQQ240621C00011000 | 2024-05-21 2:33PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 1,164 | 31,303 | 49.81% |
| SQQQ240628C00011000 | 2024-05-21 2:20PM EDT | 2024-06-28 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 497 | 3,039 | 50.20% |
| SQQQ240719C00011000 | 2024-05-21 1:05PM EDT | 2024-07-19 | 0.34 | 0.33 | 0.35 | 0.00 | - | 183 | 440 | 49.41% |
| SQQQ240920C00011000 | 2024-05-21 2:38PM EDT | 2024-09-20 | 0.72 | 0.70 | 0.72 | +0.01 | +1.41% | 884 | 19,397 | 51.47% |
| SQQQ241220C00011000 | 2024-05-21 10:30AM EDT | 2024-12-20 | 1.23 | 1.18 | 1.22 | +0.05 | +4.24% | 58 | 1,281 | 55.66% |
| SQQQ250117C00011000 | 2024-05-21 1:44PM EDT | 2025-01-17 | 1.35 | 1.30 | 1.40 | +0.06 | +4.65% | 10 | 3,907 | 57.13% |
| SQQQ250620C00011000 | 2024-05-20 2:21PM EDT | 2025-06-20 | 1.89 | 1.77 | 2.02 | -0.03 | -1.56% | 1 | 976 | 58.11% |
| SQQQ260116C00011000 | 2024-05-20 3:13PM EDT | 2026-01-16 | 2.00 | 2.50 | 3.00 | -0.50 | -20.00% | 1 | 1,909 | 64.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524P00011000 | 2024-05-21 2:28PM EDT | 2024-05-24 | 1.22 | 1.21 | 1.25 | -0.02 | -1.61% | 32 | 1,173 | 62.50% |
| SQQQ240531P00011000 | 2024-05-21 10:28AM EDT | 2024-05-31 | 1.28 | 1.23 | 1.32 | +0.04 | +3.23% | 101 | 841 | 50.00% |
| SQQQ240607P00011000 | 2024-05-21 12:28PM EDT | 2024-06-07 | 1.20 | 1.26 | 1.43 | -0.06 | -4.76% | 118 | 1,076 | 54.30% |
| SQQQ240614P00011000 | 2024-05-21 10:43AM EDT | 2024-06-14 | 1.29 | 1.33 | 1.34 | -0.06 | -4.44% | 2 | 159 | 45.31% |
| SQQQ240621P00011000 | 2024-05-21 2:26PM EDT | 2024-06-21 | 1.37 | 1.34 | 1.38 | +0.16 | +13.22% | 24 | 7,480 | 45.12% |
| SQQQ240628P00011000 | 2024-05-21 10:28AM EDT | 2024-06-28 | 1.50 | 0.56 | 2.00 | +0.09 | +6.38% | 1 | 21 | 95.51% |
| SQQQ240719P00011000 | 2024-05-20 12:44PM EDT | 2024-07-19 | 1.68 | 1.40 | 1.71 | 0.00 | - | 1 | 21 | 57.72% |
| SQQQ240920P00011000 | 2024-05-21 11:19AM EDT | 2024-09-20 | 1.95 | 1.95 | 2.00 | -0.03 | -1.52% | 6 | 1,101 | 52.64% |
| SQQQ241220P00011000 | 2024-05-16 3:07PM EDT | 2024-12-20 | 2.39 | 2.49 | 2.57 | 0.00 | - | 5 | 62 | 58.74% |
| SQQQ250117P00011000 | 2024-05-16 1:25PM EDT | 2025-01-17 | 2.65 | 2.59 | 2.84 | 0.00 | - | 2 | 929 | 61.04% |
| SQQQ250620P00011000 | 2024-05-15 1:16PM EDT | 2025-06-20 | 3.17 | 3.15 | 3.45 | 0.00 | - | 4 | 901 | 62.21% |
| SQQQ260116P00011000 | 2024-05-16 9:37AM EDT | 2026-01-16 | 3.97 | 3.35 | 4.45 | 0.00 | - | 1 | 686 | 62.50% |
