La bourse est fermée
Dow Jones
39 815,52 +8,75 (+0,02 %) Nasdaq
16 786,09 -8,79 (-0,05 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0853 -0,0008 (-0,08 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 246,18 +1 011,46 (+1,60 %)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:21PM EDT. Marché ouvert.
Prix d’exercice:9.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524C00009000 | 2024-05-21 1:05PM EDT | 2024-05-24 | 0.82 | 0.81 | 0.82 | +0.04 | +5.13% | 736 | 3,469 | 53.13% |
| SQQQ240531C00009000 | 2024-05-21 1:05PM EDT | 2024-05-31 | 0.85 | 0.81 | 0.87 | +0.01 | +1.19% | 596 | 846 | 50.00% |
| SQQQ240607C00009000 | 2024-05-21 12:02PM EDT | 2024-06-07 | 0.90 | 0.88 | 0.90 | +0.04 | +4.65% | 98 | 610 | 44.53% |
| SQQQ240614C00009000 | 2024-05-21 12:36PM EDT | 2024-06-14 | 0.94 | 0.93 | 0.95 | -0.01 | -1.05% | 50 | 293 | 44.73% |
| SQQQ240621C00009000 | 2024-05-21 12:10PM EDT | 2024-06-21 | 0.97 | 0.96 | 1.00 | -0.01 | -1.02% | 96 | 4,498 | 45.31% |
| SQQQ240628C00009000 | 2024-05-21 11:15AM EDT | 2024-06-28 | 1.04 | 0.97 | 1.06 | +0.04 | +4.00% | 2,066 | 2,139 | 46.88% |
| SQQQ240719C00009000 | 2024-05-21 11:38AM EDT | 2024-07-19 | 1.03 | 1.04 | 1.11 | -0.08 | -7.21% | 20 | 503 | 41.60% |
| SQQQ240920C00009000 | 2024-05-21 1:05PM EDT | 2024-09-20 | 1.43 | 1.42 | 1.54 | +0.01 | +0.65% | 792 | 4,807 | 50.49% |
| SQQQ241220C00009000 | 2024-05-21 12:16PM EDT | 2024-12-20 | 1.83 | 1.81 | 1.87 | -0.03 | -1.61% | 16 | 104 | 50.29% |
| SQQQ250117C00009000 | 2024-05-21 10:45AM EDT | 2025-01-17 | 1.95 | 1.90 | 2.00 | -0.01 | -0.51% | 16 | 1,103 | 50.00% |
| SQQQ250620C00009000 | 2024-05-21 11:26AM EDT | 2025-06-20 | 2.49 | 2.40 | 2.53 | 0.00 | - | 4 | 208 | 52.93% |
| SQQQ260116C00009000 | 2024-05-20 2:39PM EDT | 2026-01-16 | 2.88 | 2.80 | 3.45 | 0.00 | - | 127 | 277 | 57.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524P00009000 | 2024-05-21 12:37PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 669 | 3,071 | 53.13% |
| SQQQ240531P00009000 | 2024-05-21 12:22PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.03 | 0.00 | - | 623 | 576 | 38.28% |
| SQQQ240607P00009000 | 2024-05-21 11:34AM EDT | 2024-06-07 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 31 | 278 | 41.02% |
| SQQQ240614P00009000 | 2024-05-20 2:41PM EDT | 2024-06-14 | 0.11 | 0.12 | 0.13 | -0.02 | -15.38% | 1 | 67 | 42.19% |
| SQQQ240621P00009000 | 2024-05-21 12:52PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.15 | 0.00 | - | 65 | 1,365 | 39.45% |
| SQQQ240628P00009000 | 2024-05-21 12:24PM EDT | 2024-06-28 | 0.23 | 0.11 | 0.34 | -0.02 | -8.00% | 1 | 9 | 54.30% |
| SQQQ240719P00009000 | 2024-05-21 11:23AM EDT | 2024-07-19 | 0.37 | 0.23 | 0.38 | -0.01 | -2.63% | 5 | 119 | 46.78% |
| SQQQ240920P00009000 | 2024-05-21 12:10PM EDT | 2024-09-20 | 0.69 | 0.68 | 0.70 | +0.02 | +2.99% | 5 | 1,335 | 48.54% |
| SQQQ241220P00009000 | 2024-05-21 10:21AM EDT | 2024-12-20 | 1.18 | 1.15 | 1.22 | -0.02 | -1.67% | 2 | 1,141 | 54.49% |
| SQQQ250117P00009000 | 2024-05-21 11:55AM EDT | 2025-01-17 | 1.36 | 1.25 | 1.51 | +0.01 | +0.74% | 2 | 1,677 | 57.91% |
| SQQQ250620P00009000 | 2024-05-21 12:03PM EDT | 2025-06-20 | 1.94 | 1.80 | 2.08 | +0.06 | +3.19% | 5 | 237 | 60.35% |
| SQQQ260116P00009000 | 2024-05-20 1:31PM EDT | 2026-01-16 | 2.70 | 2.50 | 2.70 | +0.06 | +2.27% | 1 | 2,938 | 63.53% |
