La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) 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
64 074,81 +311,93 (+0,49 %)
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 :
Prix d’exercice:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524C00008000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 1.73 | 1.70 | 1.76 | -0.05 | -2.81% | 83 | 118 | 110.94% |
| SQQQ240531C00008000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 1.70 | 1.71 | 3.00 | -0.08 | -4.49% | 46 | 61 | 218.75% |
| SQQQ240607C00008000 | 2024-05-21 1:38PM EDT | 2024-06-07 | 1.80 | 0.00 | 3.00 | +0.15 | +9.09% | 200 | 1 | 263.48% |
| SQQQ240621C00008000 | 2024-05-21 10:18AM EDT | 2024-06-21 | 1.95 | 1.65 | 2.14 | +0.05 | +2.63% | 5 | 1,028 | 71.88% |
| SQQQ240628C00008000 | 2024-05-20 3:36PM EDT | 2024-06-28 | 1.90 | 1.82 | 2.73 | 0.00 | - | 1 | 16 | 108.01% |
| SQQQ240719C00008000 | 2024-05-21 3:14PM EDT | 2024-07-19 | 1.90 | 1.14 | 3.00 | 0.00 | - | 3 | 9 | 69.53% |
| SQQQ240920C00008000 | 2024-05-21 12:53PM EDT | 2024-09-20 | 2.05 | 1.80 | 2.10 | 0.00 | - | 145 | 6,658 | 50.39% |
| SQQQ241220C00008000 | 2024-05-20 1:23PM EDT | 2024-12-20 | 1.98 | 0.49 | 4.15 | 0.00 | - | 73 | 447 | 124.02% |
| SQQQ250117C00008000 | 2024-05-21 3:08PM EDT | 2025-01-17 | 2.35 | 2.30 | 2.96 | -0.34 | -12.64% | 33 | 1,265 | 57.52% |
| SQQQ250620C00008000 | 2024-05-20 2:24PM EDT | 2025-06-20 | 3.05 | 2.85 | 3.70 | 0.00 | - | 66 | 394 | 64.45% |
| SQQQ260116C00008000 | 2024-05-15 12:21PM EDT | 2026-01-16 | 3.70 | 1.80 | 6.00 | 0.00 | - | 6 | 54 | 67.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524P00008000 | 2024-05-17 2:14PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.29 | 0.00 | - | 20 | 45 | 186.72% |
| SQQQ240531P00008000 | 2024-05-21 9:34AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.26 | 0.00 | - | 110 | 103 | 108.59% |
| SQQQ240607P00008000 | 2024-05-16 10:43AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 278 | 85.94% |
| SQQQ240614P00008000 | 2024-05-20 10:17AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 58 | 44.53% |
| SQQQ240621P00008000 | 2024-05-21 3:04PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 115 | 1,351 | 42.58% |
| SQQQ240628P00008000 | 2024-05-21 12:02PM EDT | 2024-06-28 | 0.18 | 0.04 | 0.41 | +0.14 | +350.00% | 1 | 126 | 70.31% |
| SQQQ240719P00008000 | 2024-05-21 3:40PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.13 | -0.11 | -55.00% | 7 | 161 | 46.48% |
| SQQQ240920P00008000 | 2024-05-20 2:09PM EDT | 2024-09-20 | 0.32 | 0.26 | 0.35 | +0.02 | +6.67% | 1 | 931 | 47.85% |
| SQQQ241220P00008000 | 2024-05-20 3:59PM EDT | 2024-12-20 | 0.71 | 0.65 | 0.70 | 0.00 | - | 53 | 126 | 50.88% |
| SQQQ250117P00008000 | 2024-05-21 3:14PM EDT | 2025-01-17 | 0.80 | 0.71 | 0.88 | +0.01 | +1.27% | 2 | 491 | 52.64% |
| SQQQ250620P00008000 | 2024-05-21 1:30PM EDT | 2025-06-20 | 1.36 | 0.00 | 2.34 | +0.09 | +7.09% | 200 | 356 | 52.59% |
| SQQQ260116P00008000 | 2024-05-21 9:39AM EDT | 2026-01-16 | 2.28 | 1.71 | 2.50 | +0.28 | +14.00% | 3 | 1,380 | 65.33% |
