La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0679 +0,0007 (+0,06 %) Gold future
2 305,30 +2,40 (+0,10 %) Bitcoin EUR
54 203,06 -3 088,88 (-5,39 %)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510C00035000 | 2024-04-30 3:35PM EDT | 35.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TQQQ240510C00040000 | 2024-04-30 12:42PM EDT | 40.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 63 | 83 | 0.00% |
| TQQQ240510C00043000 | 2024-04-26 1:26PM EDT | 43.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 398 | 250 | 0.00% |
| TQQQ240510C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 655 | 756 | 0.00% |
| TQQQ240510C00046000 | 2024-04-30 3:39PM EDT | 46.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| TQQQ240510C00046500 | 2024-04-30 11:08AM EDT | 46.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| TQQQ240510C00047000 | 2024-04-30 9:31AM EDT | 47.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| TQQQ240510C00048000 | 2024-04-30 3:48PM EDT | 48.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 34 | 115 | 0.00% |
| TQQQ240510C00048500 | 2024-04-30 3:55PM EDT | 48.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 18 | 76 | 0.00% |
| TQQQ240510C00049000 | 2024-04-30 3:18PM EDT | 49.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 23 | 102 | 0.00% |
| TQQQ240510C00050000 | 2024-04-30 3:59PM EDT | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 256 | 504 | 0.00% |
| TQQQ240510C00051000 | 2024-04-30 3:38PM EDT | 51.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 80 | 1,796 | 0.00% |
| TQQQ240510C00052000 | 2024-04-30 3:59PM EDT | 52.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 175 | 1,766 | 0.00% |
| TQQQ240510C00053000 | 2024-04-30 3:59PM EDT | 53.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 773 | 1,069 | 0.78% |
| TQQQ240510C00053500 | 2024-04-30 3:59PM EDT | 53.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 491 | 589 | 3.13% |
| TQQQ240510C00054000 | 2024-04-30 3:59PM EDT | 54.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,377 | 2,332 | 3.13% |
| TQQQ240510C00054500 | 2024-04-30 3:57PM EDT | 54.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 352 | 251 | 6.25% |
| TQQQ240510C00055000 | 2024-04-30 3:59PM EDT | 55.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1,686 | 1,800 | 6.25% |
| TQQQ240510C00055500 | 2024-04-30 3:59PM EDT | 55.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 705 | 780 | 6.25% |
| TQQQ240510C00056000 | 2024-04-30 3:59PM EDT | 56.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,097 | 2,192 | 12.50% |
| TQQQ240510C00056500 | 2024-04-30 3:58PM EDT | 56.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 161 | 1,142 | 12.50% |
| TQQQ240510C00057000 | 2024-04-30 3:56PM EDT | 57.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 742 | 1,235 | 12.50% |
| TQQQ240510C00057500 | 2024-04-30 3:58PM EDT | 57.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 157 | 631 | 12.50% |
| TQQQ240510C00058000 | 2024-04-30 3:59PM EDT | 58.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 839 | 1,643 | 12.50% |
| TQQQ240510C00058500 | 2024-04-30 3:55PM EDT | 58.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 223 | 1,077 | 12.50% |
| TQQQ240510C00059000 | 2024-04-30 3:58PM EDT | 59.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 376 | 2,657 | 12.50% |
| TQQQ240510C00059500 | 2024-04-30 3:59PM EDT | 59.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 141 | 2,932 | 12.50% |
| TQQQ240510C00060000 | 2024-04-30 3:59PM EDT | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 866 | 9,972 | 25.00% |
| TQQQ240510C00060500 | 2024-04-30 3:57PM EDT | 60.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 67 | 610 | 25.00% |
| TQQQ240510C00061000 | 2024-04-30 3:58PM EDT | 61.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 399 | 57,229 | 25.00% |
| TQQQ240510C00061500 | 2024-04-30 3:50PM EDT | 61.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 92 | 949 | 25.00% |
| TQQQ240510C00062000 | 2024-04-30 3:53PM EDT | 62.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 762 | 2,241 | 25.00% |
| TQQQ240510C00062500 | 2024-04-30 3:57PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 876 | 25.00% |
| TQQQ240510C00063000 | 2024-04-30 3:58PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 1,295 | 25.00% |
| TQQQ240510C00063500 | 2024-04-30 3:54PM EDT | 63.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 379 | 25.00% |
| TQQQ240510C00064000 | 2024-04-30 2:50PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 145 | 316 | 25.00% |
| TQQQ240510C00064500 | 2024-04-29 9:30AM EDT | 64.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 68 | 25.00% |
| TQQQ240510C00065000 | 2024-04-30 3:55PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 658 | 25.00% |
| TQQQ240510C00065500 | 2024-04-29 1:34PM EDT | 65.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 181 | 25.00% |
| TQQQ240510C00066000 | 2024-04-30 10:30AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 381 | 25.00% |
| TQQQ240510C00066500 | 2024-04-30 10:08AM EDT | 66.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 25.00% |
| TQQQ240510C00067000 | 2024-04-30 11:32AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 140 | 25.00% |
| TQQQ240510C00068000 | 2024-04-30 2:04PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 336 | 25.00% |
| TQQQ240510C00069000 | 2024-04-29 11:31AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 228 | 50.00% |
| TQQQ240510C00070000 | 2024-04-30 2:19PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 416 | 50.00% |
| TQQQ240510C00071000 | 2024-04-29 10:18AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 425 | 50.00% |
| TQQQ240510C00072000 | 2024-04-25 9:53AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 680 | 50.00% |
| TQQQ240510C00073000 | 2024-04-30 1:45PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| TQQQ240510C00074000 | 2024-04-24 2:51PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 169 | 50.00% |
| TQQQ240510C00075000 | 2024-04-29 1:30PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 50.00% |
| TQQQ240510C00080000 | 2024-04-29 1:36PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510P00035000 | 2024-04-30 11:28AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 403 | 50.00% |
| TQQQ240510P00040000 | 2024-04-30 3:50PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 907 | 50.00% |
| TQQQ240510P00041000 | 2024-04-30 3:57PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 402 | 850 | 25.00% |
| TQQQ240510P00042000 | 2024-04-30 3:55PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 181 | 25.00% |
| TQQQ240510P00043000 | 2024-04-30 3:56PM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 173 | 25.00% |
| TQQQ240510P00044000 | 2024-04-30 3:54PM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 131 | 248 | 25.00% |
| TQQQ240510P00045000 | 2024-04-30 3:53PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 717 | 2,629 | 25.00% |
| TQQQ240510P00046000 | 2024-04-30 3:55PM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 431 | 708 | 25.00% |
| TQQQ240510P00046500 | 2024-04-30 3:55PM EDT | 46.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 203 | 318 | 25.00% |
| TQQQ240510P00047000 | 2024-04-30 3:59PM EDT | 47.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 138 | 280 | 12.50% |
| TQQQ240510P00048000 | 2024-04-30 3:59PM EDT | 48.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 170 | 593 | 12.50% |
| TQQQ240510P00048500 | 2024-04-30 3:57PM EDT | 48.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 246 | 453 | 12.50% |
| TQQQ240510P00049000 | 2024-04-30 3:59PM EDT | 49.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 585 | 1,321 | 12.50% |
| TQQQ240510P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,125 | 2,793 | 6.25% |
| TQQQ240510P00051000 | 2024-04-30 3:59PM EDT | 51.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 345 | 1,960 | 6.25% |
| TQQQ240510P00052000 | 2024-04-30 3:59PM EDT | 52.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 486 | 1,203 | 3.13% |
| TQQQ240510P00053000 | 2024-04-30 3:59PM EDT | 53.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 424 | 1,007 | 0.00% |
| TQQQ240510P00053500 | 2024-04-30 3:59PM EDT | 53.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 357 | 531 | 0.00% |
| TQQQ240510P00054000 | 2024-04-30 3:57PM EDT | 54.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 545 | 1,308 | 0.00% |
| TQQQ240510P00054500 | 2024-04-30 3:56PM EDT | 54.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 267 | 335 | 0.00% |
| TQQQ240510P00055000 | 2024-04-30 3:56PM EDT | 55.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 879 | 1,073 | 0.00% |
| TQQQ240510P00055500 | 2024-04-30 3:55PM EDT | 55.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 605 | 456 | 0.00% |
| TQQQ240510P00056000 | 2024-04-30 3:57PM EDT | 56.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 251 | 985 | 0.00% |
| TQQQ240510P00056500 | 2024-04-30 3:57PM EDT | 56.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 156 | 216 | 0.00% |
| TQQQ240510P00057000 | 2024-04-30 3:50PM EDT | 57.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 44 | 268 | 0.00% |
| TQQQ240510P00057500 | 2024-04-30 3:58PM EDT | 57.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 34 | 478 | 0.00% |
| TQQQ240510P00058000 | 2024-04-30 3:45PM EDT | 58.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 41 | 320 | 0.00% |
| TQQQ240510P00058500 | 2024-04-30 3:57PM EDT | 58.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 0.00% |
| TQQQ240510P00059000 | 2024-04-30 2:05PM EDT | 59.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 16 | 272 | 0.00% |
| TQQQ240510P00059500 | 2024-04-30 11:53AM EDT | 59.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | 6 | 96 | 0.00% |
| TQQQ240510P00060000 | 2024-04-30 3:53PM EDT | 60.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 122 | 711 | 0.00% |
| TQQQ240510P00060500 | 2024-04-30 12:43PM EDT | 60.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| TQQQ240510P00061000 | 2024-04-30 2:43PM EDT | 61.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| TQQQ240510P00061500 | 2024-04-30 2:42PM EDT | 61.50 | 7.47 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| TQQQ240510P00062000 | 2024-04-30 10:02AM EDT | 62.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,216 | 0.00% |
| TQQQ240510P00062500 | 2024-04-19 10:47AM EDT | 62.50 | 11.47 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| TQQQ240510P00063000 | 2024-04-29 12:29PM EDT | 63.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TQQQ240510P00063500 | 2024-04-17 11:10AM EDT | 63.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TQQQ240510P00064000 | 2024-04-18 2:09PM EDT | 64.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 0.00% |
| TQQQ240510P00064500 | 2024-04-12 12:04PM EDT | 64.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ240510P00065000 | 2024-04-30 12:46PM EDT | 65.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 110 | 100 | 0.00% |
| TQQQ240510P00066000 | 2024-04-08 3:31PM EDT | 66.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240510P00068000 | 2024-04-08 3:27PM EDT | 68.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510P00069000 | 2024-04-10 9:34AM EDT | 69.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240510P00070000 | 2024-04-17 10:51AM EDT | 70.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
