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
1,0659 -0,0014 (-0,13 %) Gold future
2 295,10 -7,80 (-0,34 %) Bitcoin EUR
56 462,78 -3 129,57 (-5,25 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240524C00035000 | 2024-04-19 3:59PM EDT | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240524C00040000 | 2024-04-26 12:58PM EDT | 40.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TQQQ240524C00045000 | 2024-04-26 10:04AM EDT | 45.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00046000 | 2024-04-30 2:44PM EDT | 46.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TQQQ240524C00048000 | 2024-04-26 9:50AM EDT | 48.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TQQQ240524C00048500 | 2024-04-30 3:15PM EDT | 48.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TQQQ240524C00049000 | 2024-04-30 3:54PM EDT | 49.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TQQQ240524C00050000 | 2024-04-30 3:15PM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TQQQ240524C00051000 | 2024-04-30 3:50PM EDT | 51.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TQQQ240524C00052000 | 2024-04-30 3:59PM EDT | 52.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TQQQ240524C00053000 | 2024-04-30 3:59PM EDT | 53.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.78% |
| TQQQ240524C00054000 | 2024-04-30 3:57PM EDT | 54.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| TQQQ240524C00055000 | 2024-04-30 3:59PM EDT | 55.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 3.13% |
| TQQQ240524C00055500 | 2024-04-30 3:52PM EDT | 55.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| TQQQ240524C00056000 | 2024-04-30 3:59PM EDT | 56.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 6.25% |
| TQQQ240524C00056500 | 2024-04-30 3:40PM EDT | 56.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TQQQ240524C00057000 | 2024-04-30 3:58PM EDT | 57.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| TQQQ240524C00057500 | 2024-04-30 1:46PM EDT | 57.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TQQQ240524C00058000 | 2024-04-30 3:42PM EDT | 58.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TQQQ240524C00058500 | 2024-04-30 3:50PM EDT | 58.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TQQQ240524C00059000 | 2024-04-30 3:57PM EDT | 59.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TQQQ240524C00059500 | 2024-04-30 3:53PM EDT | 59.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| TQQQ240524C00060000 | 2024-04-30 3:59PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| TQQQ240524C00060500 | 2024-04-30 3:48PM EDT | 60.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TQQQ240524C00061000 | 2024-04-30 3:58PM EDT | 61.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TQQQ240524C00061500 | 2024-04-30 2:28PM EDT | 61.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TQQQ240524C00062000 | 2024-04-30 3:53PM EDT | 62.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TQQQ240524C00062500 | 2024-04-30 3:55PM EDT | 62.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TQQQ240524C00063000 | 2024-04-30 1:48PM EDT | 63.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TQQQ240524C00063500 | 2024-04-30 3:55PM EDT | 63.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TQQQ240524C00064000 | 2024-04-30 3:58PM EDT | 64.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| TQQQ240524C00064500 | 2024-04-30 1:03PM EDT | 64.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TQQQ240524C00065000 | 2024-04-30 3:59PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TQQQ240524C00065500 | 2024-04-29 9:38AM EDT | 65.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TQQQ240524C00066000 | 2024-04-30 1:12PM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TQQQ240524C00066500 | 2024-04-29 10:00AM EDT | 66.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TQQQ240524C00067000 | 2024-04-30 11:51AM EDT | 67.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TQQQ240524C00068000 | 2024-04-30 3:10PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TQQQ240524C00069000 | 2024-04-30 3:01PM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TQQQ240524C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TQQQ240524C00071000 | 2024-04-29 3:51PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TQQQ240524C00072000 | 2024-04-30 11:32AM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TQQQ240524C00073000 | 2024-04-26 10:19AM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TQQQ240524C00074000 | 2024-04-29 10:52AM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TQQQ240524C00075000 | 2024-04-29 10:13AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TQQQ240524C00080000 | 2024-04-29 3:26PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240524P00035000 | 2024-04-30 1:55PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| TQQQ240524P00040000 | 2024-04-30 3:52PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TQQQ240524P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
| TQQQ240524P00046000 | 2024-04-30 3:58PM EDT | 46.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TQQQ240524P00047000 | 2024-04-30 3:50PM EDT | 47.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TQQQ240524P00048000 | 2024-04-30 3:55PM EDT | 48.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TQQQ240524P00048500 | 2024-04-30 3:56PM EDT | 48.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TQQQ240524P00049000 | 2024-04-30 2:31PM EDT | 49.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TQQQ240524P00050000 | 2024-04-30 3:54PM EDT | 50.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| TQQQ240524P00051000 | 2024-04-30 3:54PM EDT | 51.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| TQQQ240524P00052000 | 2024-04-30 3:58PM EDT | 52.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| TQQQ240524P00053000 | 2024-04-30 3:55PM EDT | 53.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| TQQQ240524P00054000 | 2024-04-30 3:59PM EDT | 54.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| TQQQ240524P00055000 | 2024-04-30 3:58PM EDT | 55.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| TQQQ240524P00055500 | 2024-04-30 2:16PM EDT | 55.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TQQQ240524P00056000 | 2024-04-30 3:59PM EDT | 56.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TQQQ240524P00056500 | 2024-04-30 10:46AM EDT | 56.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TQQQ240524P00057000 | 2024-04-30 1:27PM EDT | 57.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TQQQ240524P00057500 | 2024-04-30 3:45PM EDT | 57.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240524P00058000 | 2024-04-30 10:45AM EDT | 58.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240524P00058500 | 2024-04-30 10:21AM EDT | 58.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TQQQ240524P00059000 | 2024-04-30 9:56AM EDT | 59.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240524P00059500 | 2024-04-30 3:32PM EDT | 59.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524P00060000 | 2024-04-30 1:28PM EDT | 60.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TQQQ240524P00060500 | 2024-04-24 2:31PM EDT | 60.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TQQQ240524P00061000 | 2024-04-26 10:03AM EDT | 61.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TQQQ240524P00061500 | 2024-04-26 2:25PM EDT | 61.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TQQQ240524P00062000 | 2024-04-30 12:58PM EDT | 62.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| TQQQ240524P00062500 | 2024-04-30 3:59PM EDT | 62.50 | 9.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240524P00063000 | 2024-04-19 1:59PM EDT | 63.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240524P00063500 | 2024-04-17 12:38PM EDT | 63.50 | 10.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524P00065000 | 2024-04-29 10:08AM EDT | 65.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524P00065500 | 2024-04-11 3:31PM EDT | 65.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240524P00066000 | 2024-04-05 11:02AM EDT | 66.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524P00071000 | 2024-04-12 3:49PM EDT | 71.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240524P00075000 | 2024-04-17 12:22PM EDT | 75.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
