La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 857,14 -1 349,96 (-2,24 %)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240517C00030000 | 2024-04-24 12:34PM EDT | 30.00 | 23.00 | 23.00 | 27.50 | 0.00 | - | 3 | 66 | 263.87% |
| TQQQ240517C00035000 | 2024-04-24 9:50AM EDT | 35.00 | 18.75 | 18.30 | 23.00 | 0.00 | - | 2 | 13 | 125.59% |
| TQQQ240517C00040000 | 2024-04-26 3:15PM EDT | 40.00 | 15.65 | 15.45 | 17.50 | +2.55 | +19.47% | 54 | 303 | 132.52% |
| TQQQ240517C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 11.00 | 8.85 | 10.90 | +2.85 | +34.97% | 277 | 982 | 77.25% |
| TQQQ240517C00049000 | 2024-04-26 3:49PM EDT | 49.00 | 7.50 | 7.20 | 7.30 | +1.80 | +31.58% | 206 | 785 | 63.62% |
| TQQQ240517C00050000 | 2024-04-26 3:57PM EDT | 50.00 | 6.40 | 6.40 | 6.50 | +1.60 | +33.33% | 480 | 2,146 | 62.16% |
| TQQQ240517C00051000 | 2024-04-26 3:56PM EDT | 51.00 | 5.72 | 5.60 | 5.70 | +1.64 | +40.20% | 95 | 812 | 59.91% |
| TQQQ240517C00052000 | 2024-04-26 3:56PM EDT | 52.00 | 4.95 | 4.90 | 5.00 | +1.50 | +43.48% | 499 | 2,570 | 59.13% |
| TQQQ240517C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 4.34 | 4.20 | 4.30 | +1.39 | +47.12% | 915 | 1,675 | 57.42% |
| TQQQ240517C00054000 | 2024-04-26 3:48PM EDT | 54.00 | 3.61 | 3.60 | 3.70 | +1.13 | +45.56% | 402 | 1,503 | 56.79% |
| TQQQ240517C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 3.15 | 3.00 | 3.10 | +1.10 | +53.66% | 1,135 | 3,171 | 55.15% |
| TQQQ240517C00056000 | 2024-04-26 3:54PM EDT | 56.00 | 2.60 | 2.51 | 2.56 | +0.99 | +61.49% | 704 | 1,850 | 54.15% |
| TQQQ240517C00057000 | 2024-04-26 3:53PM EDT | 57.00 | 2.07 | 2.05 | 2.09 | +0.73 | +54.48% | 924 | 2,776 | 53.03% |
| TQQQ240517C00058000 | 2024-04-26 3:46PM EDT | 58.00 | 1.68 | 1.64 | 1.68 | +0.60 | +55.56% | 698 | 1,950 | 51.95% |
| TQQQ240517C00059000 | 2024-04-26 3:48PM EDT | 59.00 | 1.33 | 1.31 | 1.35 | +0.49 | +58.33% | 587 | 1,501 | 51.37% |
| TQQQ240517C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 1.05 | 1.03 | 1.05 | +0.41 | +64.06% | 2,741 | 4,529 | 50.59% |
| TQQQ240517C00061000 | 2024-04-26 3:48PM EDT | 61.00 | 0.80 | 0.78 | 0.81 | +0.30 | +60.00% | 489 | 1,015 | 50.10% |
| TQQQ240517C00062000 | 2024-04-26 3:58PM EDT | 62.00 | 0.61 | 0.59 | 0.62 | +0.26 | +74.29% | 3,410 | 1,881 | 49.61% |
| TQQQ240517C00063000 | 2024-04-26 3:58PM EDT | 63.00 | 0.46 | 0.43 | 0.48 | +0.16 | +53.33% | 952 | 2,624 | 49.51% |
| TQQQ240517C00064000 | 2024-04-26 3:48PM EDT | 64.00 | 0.36 | 0.33 | 0.36 | +0.14 | +63.64% | 761 | 1,962 | 49.12% |
| TQQQ240517C00065000 | 2024-04-26 3:56PM EDT | 65.00 | 0.25 | 0.23 | 0.27 | +0.10 | +66.67% | 825 | 4,392 | 48.93% |
| TQQQ240517C00066000 | 2024-04-26 3:44PM EDT | 66.00 | 0.19 | 0.18 | 0.20 | +0.06 | +46.15% | 80 | 1,426 | 48.83% |
| TQQQ240517C00067000 | 2024-04-26 1:56PM EDT | 67.00 | 0.16 | 0.12 | 0.15 | +0.09 | +128.57% | 5 | 428 | 48.83% |
| TQQQ240517C00068000 | 2024-04-26 3:21PM EDT | 68.00 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 6 | 1,090 | 48.83% |
| TQQQ240517C00069000 | 2024-04-26 3:13PM EDT | 69.00 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 17 | 327 | 49.61% |
| TQQQ240517C00070000 | 2024-04-26 3:35PM EDT | 70.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 281 | 15,926 | 50.20% |
| TQQQ240517C00071000 | 2024-04-26 3:31PM EDT | 71.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 72 | 244 | 51.37% |
| TQQQ240517C00072000 | 2024-04-26 1:21PM EDT | 72.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 24 | 285 | 50.78% |
| TQQQ240517C00073000 | 2024-04-26 11:46AM EDT | 73.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 87 | 252 | 51.95% |
| TQQQ240517C00075000 | 2024-04-26 10:16AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 929 | 52.34% |
| TQQQ240517C00080000 | 2024-04-26 2:48PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 201 | 654 | 59.38% |
| TQQQ240517C00085000 | 2024-04-26 10:26AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 479 | 65.63% |
| TQQQ240517C00090000 | 2024-04-26 12:10PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 202 | 73.44% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240517P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 12 | 1,213 | 107.03% |
| TQQQ240517P00035000 | 2024-04-26 12:57PM EDT | 35.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 49 | 1,093 | 90.23% |
| TQQQ240517P00040000 | 2024-04-26 3:57PM EDT | 40.00 | 0.13 | 0.11 | 0.13 | -0.12 | -48.00% | 240 | 3,095 | 75.00% |
| TQQQ240517P00045000 | 2024-04-26 3:48PM EDT | 45.00 | 0.33 | 0.33 | 0.36 | -0.37 | -52.86% | 449 | 4,388 | 65.33% |
| TQQQ240517P00049000 | 2024-04-26 3:57PM EDT | 49.00 | 0.81 | 0.80 | 0.84 | -0.70 | -46.36% | 355 | 3,913 | 59.42% |
| TQQQ240517P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 1.01 | 0.99 | 1.01 | -0.82 | -44.81% | 529 | 3,110 | 57.86% |
| TQQQ240517P00051000 | 2024-04-26 3:54PM EDT | 51.00 | 1.20 | 1.22 | 1.25 | -0.90 | -42.86% | 227 | 1,345 | 56.79% |
| TQQQ240517P00052000 | 2024-04-26 3:33PM EDT | 52.00 | 1.45 | 1.50 | 1.51 | -1.13 | -43.80% | 750 | 1,913 | 55.57% |
| TQQQ240517P00053000 | 2024-04-26 3:58PM EDT | 53.00 | 1.84 | 1.81 | 1.84 | -1.23 | -40.07% | 305 | 1,419 | 54.49% |
| TQQQ240517P00054000 | 2024-04-26 3:57PM EDT | 54.00 | 2.19 | 2.17 | 2.22 | -1.32 | -37.61% | 690 | 1,078 | 53.37% |
| TQQQ240517P00055000 | 2024-04-26 3:59PM EDT | 55.00 | 2.55 | 2.60 | 2.64 | -1.70 | -40.00% | 712 | 1,941 | 52.30% |
| TQQQ240517P00056000 | 2024-04-26 3:59PM EDT | 56.00 | 3.10 | 3.05 | 3.15 | -1.50 | -32.61% | 245 | 603 | 51.22% |
| TQQQ240517P00057000 | 2024-04-26 1:47PM EDT | 57.00 | 3.44 | 3.60 | 3.70 | -1.91 | -35.70% | 107 | 478 | 50.34% |
| TQQQ240517P00058000 | 2024-04-26 1:53PM EDT | 58.00 | 3.97 | 4.20 | 4.25 | -2.28 | -36.48% | 15 | 498 | 49.37% |
| TQQQ240517P00059000 | 2024-04-26 11:11AM EDT | 59.00 | 5.00 | 4.85 | 4.95 | -2.65 | -34.64% | 4 | 515 | 49.27% |
| TQQQ240517P00060000 | 2024-04-26 3:44PM EDT | 60.00 | 5.50 | 5.55 | 5.65 | -2.35 | -29.94% | 232 | 2,130 | 48.05% |
| TQQQ240517P00061000 | 2024-04-26 10:03AM EDT | 61.00 | 6.70 | 6.30 | 6.40 | -3.37 | -33.47% | 15 | 999 | 46.78% |
| TQQQ240517P00062000 | 2024-04-26 2:58PM EDT | 62.00 | 7.00 | 7.15 | 7.25 | -3.70 | -34.58% | 28 | 357 | 46.97% |
| TQQQ240517P00063000 | 2024-04-26 2:58PM EDT | 63.00 | 7.85 | 6.45 | 9.90 | -4.22 | -34.96% | 3 | 533 | 91.21% |
| TQQQ240517P00064000 | 2024-04-23 10:53AM EDT | 64.00 | 11.30 | 7.80 | 9.35 | 0.00 | - | 6 | 306 | 58.25% |
| TQQQ240517P00065000 | 2024-04-24 2:03PM EDT | 65.00 | 11.10 | 7.65 | 11.35 | -0.10 | -0.89% | 1 | 235 | 88.57% |
| TQQQ240517P00066000 | 2024-04-24 12:14PM EDT | 66.00 | 11.15 | 8.55 | 11.75 | 0.00 | - | 1 | 483 | 77.83% |
| TQQQ240517P00067000 | 2024-04-15 1:19PM EDT | 67.00 | 10.05 | 9.20 | 12.70 | 0.00 | - | 3 | 17 | 80.37% |
| TQQQ240517P00068000 | 2024-04-08 9:39AM EDT | 68.00 | 9.40 | 10.20 | 14.95 | 0.00 | - | 10 | 1 | 115.63% |
| TQQQ240517P00069000 | 2024-03-28 2:46PM EDT | 69.00 | 8.86 | 11.20 | 16.00 | 0.00 | - | 1 | 1 | 121.00% |
| TQQQ240517P00070000 | 2024-04-18 2:09PM EDT | 70.00 | 17.35 | 12.50 | 17.00 | 0.00 | - | 5 | 0 | 125.07% |
| TQQQ240517P00071000 | 2024-04-12 12:47PM EDT | 71.00 | 12.75 | 13.25 | 18.00 | 0.00 | - | 3 | 0 | 129.05% |
| TQQQ240517P00072000 | 2024-04-15 2:02PM EDT | 72.00 | 16.00 | 14.25 | 19.00 | 0.00 | - | 2 | 0 | 132.91% |
| TQQQ240517P00073000 | 2024-04-04 2:14PM EDT | 73.00 | 12.35 | 15.15 | 19.95 | 0.00 | - | 2 | 1 | 135.50% |
| TQQQ240517P00075000 | 2024-04-16 10:49AM EDT | 75.00 | 19.25 | 17.15 | 22.00 | 0.00 | - | 4 | 0 | 143.95% |
