Marchés français ouverture 1 h 50 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 045,43 -24,25 (-0,06 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 234,33 -401,89 (-2,05 %) Bitcoin EUR
65 378,83 +3 502,40 (+5,66 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240607C00040000 | 2024-05-20 11:48AM EDT | 40.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TQQQ240607C00045000 | 2024-05-01 3:37PM EDT | 45.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240607C00046000 | 2024-05-20 1:29PM EDT | 46.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240607C00046500 | 2024-05-17 12:24PM EDT | 46.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240607C00048000 | 2024-05-06 10:31AM EDT | 48.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240607C00048500 | 2024-05-06 3:34PM EDT | 48.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TQQQ240607C00049000 | 2024-05-17 2:57PM EDT | 49.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240607C00049500 | 2024-04-29 3:17PM EDT | 49.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240607C00050000 | 2024-05-17 3:45PM EDT | 50.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240607C00050500 | 2024-05-10 11:16AM EDT | 50.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240607C00051000 | 2024-05-14 11:50AM EDT | 51.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TQQQ240607C00051500 | 2024-05-14 11:25AM EDT | 51.50 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240607C00052000 | 2024-05-15 10:33AM EDT | 52.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240607C00052500 | 2024-05-14 11:25AM EDT | 52.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TQQQ240607C00053000 | 2024-05-16 10:26AM EDT | 53.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TQQQ240607C00053500 | 2024-05-16 10:20AM EDT | 53.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240607C00054000 | 2024-05-20 11:02AM EDT | 54.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240607C00054500 | 2024-05-15 1:29PM EDT | 54.50 | 9.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TQQQ240607C00055000 | 2024-05-20 3:29PM EDT | 55.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TQQQ240607C00055500 | 2024-05-17 3:53PM EDT | 55.50 | 7.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TQQQ240607C00056000 | 2024-05-20 10:39AM EDT | 56.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240607C00056500 | 2024-05-17 2:41PM EDT | 56.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240607C00057000 | 2024-05-20 11:39AM EDT | 57.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TQQQ240607C00057500 | 2024-05-20 3:34PM EDT | 57.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TQQQ240607C00058000 | 2024-05-20 2:08PM EDT | 58.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| TQQQ240607C00058500 | 2024-05-20 1:09PM EDT | 58.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240607C00059000 | 2024-05-20 3:37PM EDT | 59.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TQQQ240607C00059500 | 2024-05-20 2:08PM EDT | 59.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TQQQ240607C00060000 | 2024-05-20 3:54PM EDT | 60.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| TQQQ240607C00061000 | 2024-05-20 11:28AM EDT | 61.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TQQQ240607C00062000 | 2024-05-20 3:51PM EDT | 62.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TQQQ240607C00063000 | 2024-05-20 2:38PM EDT | 63.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| TQQQ240607C00064000 | 2024-05-20 3:53PM EDT | 64.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,251 | 0 | 0.00% |
| TQQQ240607C00065000 | 2024-05-20 3:58PM EDT | 65.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| TQQQ240607C00066000 | 2024-05-20 3:28PM EDT | 66.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| TQQQ240607C00066500 | 2024-05-20 3:53PM EDT | 66.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TQQQ240607C00067000 | 2024-05-20 3:56PM EDT | 67.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| TQQQ240607C00067500 | 2024-05-20 3:41PM EDT | 67.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TQQQ240607C00068000 | 2024-05-20 3:20PM EDT | 68.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| TQQQ240607C00068500 | 2024-05-20 12:07PM EDT | 68.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TQQQ240607C00069000 | 2024-05-20 3:56PM EDT | 69.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| TQQQ240607C00070000 | 2024-05-20 3:53PM EDT | 70.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| TQQQ240607C00071000 | 2024-05-20 10:48AM EDT | 71.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TQQQ240607C00072000 | 2024-05-20 12:29PM EDT | 72.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TQQQ240607C00073000 | 2024-05-20 1:42PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TQQQ240607C00074000 | 2024-05-20 3:32PM EDT | 74.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TQQQ240607C00075000 | 2024-05-20 3:42PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| TQQQ240607C00076000 | 2024-05-20 3:41PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240607P00035000 | 2024-05-17 3:57PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TQQQ240607P00040000 | 2024-05-20 11:48AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| TQQQ240607P00045000 | 2024-05-20 9:53AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TQQQ240607P00045500 | 2024-05-15 12:49PM EDT | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TQQQ240607P00046000 | 2024-05-16 2:43PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TQQQ240607P00046500 | 2024-05-20 10:52AM EDT | 46.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TQQQ240607P00047000 | 2024-05-20 12:39PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TQQQ240607P00048000 | 2024-05-20 12:01PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TQQQ240607P00048500 | 2024-05-17 2:28PM EDT | 48.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TQQQ240607P00049000 | 2024-05-20 1:41PM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TQQQ240607P00049500 | 2024-05-20 1:03PM EDT | 49.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TQQQ240607P00050000 | 2024-05-20 2:53PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| TQQQ240607P00050500 | 2024-05-20 9:37AM EDT | 50.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TQQQ240607P00051000 | 2024-05-20 3:27PM EDT | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TQQQ240607P00051500 | 2024-05-17 10:41AM EDT | 51.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TQQQ240607P00052000 | 2024-05-20 3:27PM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TQQQ240607P00052500 | 2024-05-20 10:22AM EDT | 52.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TQQQ240607P00053000 | 2024-05-20 3:21PM EDT | 53.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TQQQ240607P00053500 | 2024-05-20 2:20PM EDT | 53.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TQQQ240607P00054000 | 2024-05-20 2:40PM EDT | 54.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| TQQQ240607P00054500 | 2024-05-20 10:08AM EDT | 54.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TQQQ240607P00055000 | 2024-05-20 3:16PM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| TQQQ240607P00055500 | 2024-05-20 3:00PM EDT | 55.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TQQQ240607P00056000 | 2024-05-20 3:21PM EDT | 56.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TQQQ240607P00056500 | 2024-05-20 11:56AM EDT | 56.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TQQQ240607P00057000 | 2024-05-20 3:21PM EDT | 57.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TQQQ240607P00057500 | 2024-05-20 1:25PM EDT | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TQQQ240607P00058000 | 2024-05-20 3:27PM EDT | 58.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| TQQQ240607P00058500 | 2024-05-20 2:58PM EDT | 58.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TQQQ240607P00059000 | 2024-05-20 3:58PM EDT | 59.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| TQQQ240607P00059500 | 2024-05-20 1:12PM EDT | 59.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TQQQ240607P00060000 | 2024-05-20 3:32PM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| TQQQ240607P00061000 | 2024-05-20 3:35PM EDT | 61.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| TQQQ240607P00062000 | 2024-05-20 3:48PM EDT | 62.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| TQQQ240607P00063000 | 2024-05-20 3:27PM EDT | 63.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 3.13% |
| TQQQ240607P00064000 | 2024-05-20 3:37PM EDT | 64.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.78% |
| TQQQ240607P00065000 | 2024-05-20 3:16PM EDT | 65.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TQQQ240607P00067000 | 2024-05-17 2:22PM EDT | 67.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240607P00068000 | 2024-05-20 3:54PM EDT | 68.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TQQQ240607P00070000 | 2024-05-20 12:26PM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TQQQ240607P00075000 | 2024-05-20 10:46AM EDT | 75.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
