La bourse est fermée
Dow Jones
39 864,80 +58,03 (+0,15 %) Nasdaq
16 821,39 +26,52 (+0,16 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
63 899,03 -385,18 (-0,60 %)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EDT. Marché ouvert.
Prix d’exercice:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524C00013000 | 2024-05-21 1:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,876 | 118.75% |
| SQQQ240531C00013000 | 2024-05-21 12:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 6,219 | 71.88% |
| SQQQ240607C00013000 | 2024-05-21 2:21PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 1,070 | 65.63% |
| SQQQ240614C00013000 | 2024-05-21 2:26PM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 765 | 64.84% |
| SQQQ240621C00013000 | 2024-05-21 2:33PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,373 | 36,010 | 62.89% |
| SQQQ240628C00013000 | 2024-05-21 2:45PM EDT | 2024-06-28 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 507 | 1,274 | 61.33% |
| SQQQ240719C00013000 | 2024-05-21 3:06PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 121 | 486 | 56.84% |
| SQQQ240920C00013000 | 2024-05-21 1:58PM EDT | 2024-09-20 | 0.40 | 0.38 | 0.41 | -0.02 | -4.76% | 51 | 10,839 | 57.32% |
| SQQQ241220C00013000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 0.84 | 0.83 | 0.86 | 0.00 | - | 37 | 907 | 60.89% |
| SQQQ250117C00013000 | 2024-05-21 9:42AM EDT | 2025-01-17 | 0.95 | 0.83 | 1.04 | 0.00 | - | 2 | 4,494 | 60.30% |
| SQQQ250620C00013000 | 2024-05-17 11:42AM EDT | 2025-06-20 | 1.57 | 1.40 | 1.66 | 0.00 | - | 20 | 372 | 62.26% |
| SQQQ260116C00013000 | 2024-05-21 9:56AM EDT | 2026-01-16 | 2.30 | 2.15 | 2.58 | +0.10 | +4.55% | 2 | 137 | 67.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524P00013000 | 2024-05-21 10:45AM EDT | 2024-05-24 | 3.19 | 2.91 | 3.55 | +0.19 | +6.33% | 11 | 43 | 282.81% |
| SQQQ240531P00013000 | 2024-05-21 10:44AM EDT | 2024-05-31 | 3.19 | 2.92 | 3.55 | +0.83 | +35.17% | 4 | 16 | 170.70% |
| SQQQ240607P00013000 | 2024-05-07 12:33PM EDT | 2024-06-07 | 2.50 | 2.89 | 3.65 | 0.00 | - | 1 | 1 | 62.50% |
| SQQQ240614P00013000 | 2024-05-21 10:44AM EDT | 2024-06-14 | 3.17 | 2.94 | 3.60 | +0.07 | +2.26% | 4 | 25 | 53.13% |
| SQQQ240621P00013000 | 2024-05-21 1:30PM EDT | 2024-06-21 | 3.00 | 2.91 | 3.50 | -0.30 | -9.09% | 10 | 2,816 | 93.75% |
| SQQQ240628P00013000 | 2024-05-17 2:13PM EDT | 2024-06-28 | 3.17 | 3.20 | 3.95 | 0.00 | - | 5 | 29 | 93.36% |
| SQQQ240719P00013000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 3.38 | 3.45 | 3.85 | 0.00 | - | 5 | 5 | 81.64% |
| SQQQ240920P00013000 | 2024-05-16 11:14AM EDT | 2024-09-20 | 3.60 | 3.10 | 4.50 | 0.00 | - | 1 | 378 | 65.14% |
| SQQQ241220P00013000 | 2024-05-16 10:53AM EDT | 2024-12-20 | 4.12 | 4.10 | 4.20 | 0.00 | - | 2 | 234 | 62.50% |
| SQQQ250117P00013000 | 2024-05-20 1:07PM EDT | 2025-01-17 | 4.20 | 4.15 | 4.50 | 0.00 | - | 2 | 684 | 64.65% |
| SQQQ250620P00013000 | 2024-05-02 11:07AM EDT | 2025-06-20 | 3.83 | 4.70 | 5.00 | 0.00 | - | 10 | 227 | 63.77% |
| SQQQ260116P00013000 | 2024-05-08 2:55PM EDT | 2026-01-16 | 5.05 | 4.60 | 7.90 | 0.00 | - | 10 | 482 | 79.74% |
