La bourse ferme dans 5 h 4 min
CAC 40
7 650,35 -11,95 (-0,16 %) Euro Stoxx 50
4 945,44 +9,47 (+0,19 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0687 -0,0029 (-0,27 %) Gold future
2 324,40 -6,40 (-0,27 %) Bitcoin EUR
57 306,46 -57,34 (-0,10 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240712C00040000 | 2024-06-20 1:41PM EDT | 40.00 | 34.00 | 32.00 | 36.65 | 0.00 | - | 12 | 14 | 121.88% |
| TQQQ240712C00045000 | 2024-06-21 10:38AM EDT | 45.00 | 29.27 | 27.00 | 31.80 | 0.00 | - | 65 | 65 | 115.63% |
| TQQQ240712C00050000 | 2024-06-21 2:32PM EDT | 50.00 | 24.67 | 23.00 | 26.30 | 0.00 | - | 10 | 11 | 116.02% |
| TQQQ240712C00054000 | 2024-06-21 12:22PM EDT | 54.00 | 21.41 | 19.30 | 22.75 | 0.00 | - | 1 | 6 | 115.43% |
| TQQQ240712C00055000 | 2024-06-24 1:07PM EDT | 55.00 | 18.00 | 17.10 | 20.00 | 0.00 | - | 1 | 12 | 109.18% |
| TQQQ240712C00056000 | 2024-06-24 2:27PM EDT | 56.00 | 16.77 | 17.80 | 19.65 | 0.00 | - | 2 | 31 | 91.99% |
| TQQQ240712C00057000 | 2024-06-25 11:11AM EDT | 57.00 | 16.35 | 15.15 | 19.40 | -0.83 | -4.83% | 9 | 12 | 141.89% |
| TQQQ240712C00058000 | 2024-06-21 2:14PM EDT | 58.00 | 16.57 | 14.15 | 18.15 | 0.00 | - | 11 | 41 | 129.20% |
| TQQQ240712C00058500 | 2024-06-24 2:22PM EDT | 58.50 | 14.53 | 13.65 | 17.90 | 0.00 | - | 2 | 2 | 132.62% |
| TQQQ240712C00059000 | 2024-06-25 2:10PM EDT | 59.00 | 14.42 | 13.90 | 17.15 | -0.90 | -5.87% | 9 | 9 | 68.16% |
| TQQQ240712C00059500 | 2024-06-21 2:16PM EDT | 59.50 | 15.71 | 13.30 | 16.85 | 0.00 | - | 1 | 2 | 68.95% |
| TQQQ240712C00060000 | 2024-06-25 2:28PM EDT | 60.00 | 14.20 | 12.50 | 15.70 | -1.44 | -9.21% | 24 | 56 | 105.57% |
| TQQQ240712C00060500 | 2024-06-21 10:26AM EDT | 60.50 | 13.10 | 12.00 | 15.00 | 0.00 | - | 2 | 3 | 97.27% |
| TQQQ240712C00061000 | 2024-06-20 10:05AM EDT | 61.00 | 16.60 | 12.20 | 14.90 | 0.00 | - | 2 | 24 | 61.43% |
| TQQQ240712C00061500 | 2024-06-11 1:28PM EDT | 61.50 | 7.85 | 11.00 | 14.00 | 0.00 | - | 3 | 2 | 91.89% |
| TQQQ240712C00062000 | 2024-06-21 11:37AM EDT | 62.00 | 12.94 | 11.00 | 14.25 | 0.00 | - | 1 | 25 | 60.89% |
| TQQQ240712C00062500 | 2024-06-13 2:08PM EDT | 62.50 | 10.86 | 10.40 | 14.05 | 0.00 | - | 9 | 15 | 62.84% |
| TQQQ240712C00063000 | 2024-06-14 1:52PM EDT | 63.00 | 11.48 | 10.30 | 13.55 | 0.00 | - | 32 | 66 | 67.58% |
| TQQQ240712C00063500 | 2024-06-14 3:58PM EDT | 63.50 | 10.55 | 9.65 | 12.55 | -0.16 | -1.49% | 1 | 11 | 53.56% |
| TQQQ240712C00064000 | 2024-06-25 10:01AM EDT | 64.00 | 9.45 | 9.60 | 11.75 | +0.25 | +2.72% | 1 | 21 | 54.49% |
| TQQQ240712C00064500 | 2024-06-25 10:01AM EDT | 64.50 | 8.99 | 8.35 | 10.70 | -0.94 | -9.47% | 1 | 16 | 68.31% |
| TQQQ240712C00065000 | 2024-06-25 3:46PM EDT | 65.00 | 9.60 | 9.00 | 10.45 | +1.30 | +15.66% | 78 | 161 | 51.95% |
| TQQQ240712C00065500 | 2024-06-20 9:44AM EDT | 65.50 | 12.50 | 8.30 | 9.80 | 0.00 | - | 1 | 24 | 65.82% |
| TQQQ240712C00066000 | 2024-06-25 2:59PM EDT | 66.00 | 8.65 | 7.85 | 9.05 | +0.97 | +12.63% | 2 | 73 | 56.93% |
| TQQQ240712C00066500 | 2024-06-24 1:33PM EDT | 66.50 | 6.94 | 7.40 | 8.75 | 0.00 | - | 10 | 24 | 59.47% |
| TQQQ240712C00067000 | 2024-06-25 11:25AM EDT | 67.00 | 7.69 | 7.45 | 8.85 | +0.19 | +2.53% | 14 | 40 | 54.54% |
| TQQQ240712C00067500 | 2024-06-25 2:47PM EDT | 67.50 | 7.43 | 6.95 | 7.70 | +1.03 | +16.09% | 23 | 109 | 53.22% |
| TQQQ240712C00068000 | 2024-06-25 12:44PM EDT | 68.00 | 6.58 | 6.80 | 7.50 | +0.88 | +15.44% | 3 | 262 | 57.23% |
| TQQQ240712C00068500 | 2024-06-25 12:55PM EDT | 68.50 | 5.90 | 6.00 | 7.15 | +0.80 | +15.69% | 6 | 5 | 57.54% |
| TQQQ240712C00069000 | 2024-06-25 3:44PM EDT | 69.00 | 6.24 | 5.85 | 6.60 | +1.24 | +24.80% | 2 | 85 | 53.76% |
| TQQQ240712C00069500 | 2024-06-25 9:30AM EDT | 69.50 | 4.93 | 5.90 | 6.10 | +0.13 | +2.71% | 1 | 8 | 50.93% |
| TQQQ240712C00070000 | 2024-06-25 3:59PM EDT | 70.00 | 5.60 | 5.05 | 5.70 | +1.61 | +40.35% | 708 | 1,077 | 49.95% |
| TQQQ240712C00070500 | 2024-06-25 2:38PM EDT | 70.50 | 5.05 | 4.75 | 5.70 | +0.95 | +23.17% | 15 | 38 | 56.03% |
| TQQQ240712C00071000 | 2024-06-25 2:59PM EDT | 71.00 | 4.75 | 3.95 | 5.40 | +1.31 | +38.08% | 135 | 128 | 56.30% |
| TQQQ240712C00072000 | 2024-06-25 2:39PM EDT | 72.00 | 4.06 | 3.20 | 4.30 | +1.17 | +40.48% | 75 | 408 | 48.05% |
| TQQQ240712C00073000 | 2024-06-25 3:50PM EDT | 73.00 | 3.44 | 3.55 | 3.95 | +1.05 | +43.93% | 503 | 652 | 51.61% |
| TQQQ240712C00074000 | 2024-06-25 3:58PM EDT | 74.00 | 2.98 | 2.97 | 3.05 | +0.98 | +49.00% | 307 | 217 | 45.56% |
| TQQQ240712C00075000 | 2024-06-25 3:44PM EDT | 75.00 | 2.51 | 2.47 | 2.52 | +0.91 | +56.88% | 454 | 712 | 44.61% |
| TQQQ240712C00076000 | 2024-06-25 3:58PM EDT | 76.00 | 2.03 | 2.03 | 2.07 | +0.64 | +46.04% | 223 | 245 | 44.04% |
| TQQQ240712C00076500 | 2024-06-25 3:58PM EDT | 76.50 | 1.81 | 1.83 | 1.87 | +0.51 | +39.23% | 226 | 226 | 43.82% |
| TQQQ240712C00077000 | 2024-06-25 3:43PM EDT | 77.00 | 1.63 | 1.65 | 1.68 | +0.58 | +55.24% | 93 | 217 | 43.56% |
| TQQQ240712C00077500 | 2024-06-25 3:28PM EDT | 77.50 | 1.50 | 1.46 | 1.50 | +0.40 | +36.36% | 3 | 114 | 43.21% |
| TQQQ240712C00078000 | 2024-06-25 3:41PM EDT | 78.00 | 1.29 | 1.31 | 1.34 | +0.47 | +57.32% | 201 | 317 | 43.02% |
| TQQQ240712C00079000 | 2024-06-25 3:58PM EDT | 79.00 | 1.03 | 1.02 | 1.06 | +0.23 | +28.75% | 47 | 72 | 42.63% |
| TQQQ240712C00080000 | 2024-06-25 3:58PM EDT | 80.00 | 0.81 | 0.81 | 0.83 | +0.29 | +55.77% | 166 | 707 | 42.38% |
| TQQQ240712C00081000 | 2024-06-25 2:17PM EDT | 81.00 | 0.60 | 0.61 | 0.65 | +0.19 | +46.34% | 47 | 69 | 42.33% |
| TQQQ240712C00081500 | 2024-06-25 3:20PM EDT | 81.50 | 0.54 | 0.54 | 0.57 | +0.13 | +31.71% | 57 | 10 | 42.19% |
| TQQQ240712C00082000 | 2024-06-25 3:32PM EDT | 82.00 | 0.49 | 0.47 | 0.50 | +0.18 | +58.06% | 29 | 688 | 42.19% |
| TQQQ240712C00082500 | 2024-06-24 3:01PM EDT | 82.50 | 0.34 | 0.41 | 0.44 | 0.00 | - | 8 | 26 | 42.19% |
| TQQQ240712C00085000 | 2024-06-25 3:40PM EDT | 85.00 | 0.21 | 0.21 | 0.23 | +0.06 | +40.00% | 308 | 1,160 | 42.58% |
| TQQQ240712C00090000 | 2024-06-25 3:58PM EDT | 90.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 38 | 546 | 45.80% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240712P00035000 | 2024-06-25 11:19AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 40 | 132.81% |
| TQQQ240712P00040000 | 2024-06-24 3:31PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 37 | 116.41% |
| TQQQ240712P00045000 | 2024-06-25 1:46PM EDT | 45.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 39 | 99.22% |
| TQQQ240712P00050000 | 2024-06-25 11:12AM EDT | 50.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 470 | 83.59% |
| TQQQ240712P00054000 | 2024-06-25 2:16PM EDT | 54.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 2 | 105 | 74.41% |
| TQQQ240712P00055000 | 2024-06-25 2:16PM EDT | 55.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 29 | 152 | 71.88% |
| TQQQ240712P00056000 | 2024-06-25 1:04PM EDT | 56.00 | 0.13 | 0.10 | 0.12 | -0.02 | -13.33% | 37 | 84 | 69.34% |
| TQQQ240712P00057000 | 2024-06-25 2:16PM EDT | 57.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 17 | 152 | 66.60% |
| TQQQ240712P00058000 | 2024-06-25 3:28PM EDT | 58.00 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 4 | 71 | 64.65% |
| TQQQ240712P00058500 | 2024-06-25 3:22PM EDT | 58.50 | 0.15 | 0.14 | 0.16 | -0.10 | -40.00% | 20 | 480 | 63.67% |
| TQQQ240712P00059000 | 2024-06-25 3:17PM EDT | 59.00 | 0.17 | 0.15 | 0.18 | -0.07 | -29.17% | 4 | 254 | 62.89% |
| TQQQ240712P00059500 | 2024-06-24 1:41PM EDT | 59.50 | 0.25 | 0.17 | 0.19 | 0.00 | - | 1 | 36 | 62.01% |
| TQQQ240712P00060000 | 2024-06-25 11:34AM EDT | 60.00 | 0.22 | 0.18 | 0.20 | -0.10 | -31.25% | 115 | 399 | 60.74% |
| TQQQ240712P00060500 | 2024-06-25 1:49PM EDT | 60.50 | 0.23 | 0.20 | 0.22 | -0.08 | -25.81% | 75 | 43 | 60.06% |
| TQQQ240712P00061000 | 2024-06-25 3:01PM EDT | 61.00 | 0.25 | 0.22 | 0.24 | -0.12 | -32.43% | 8 | 283 | 59.28% |
| TQQQ240712P00061500 | 2024-06-25 12:47PM EDT | 61.50 | 0.30 | 0.24 | 0.26 | -0.10 | -25.00% | 2 | 289 | 58.40% |
| TQQQ240712P00062000 | 2024-06-25 2:55PM EDT | 62.00 | 0.29 | 0.27 | 0.29 | -0.19 | -39.58% | 9 | 155 | 57.91% |
| TQQQ240712P00062500 | 2024-06-25 3:56PM EDT | 62.50 | 0.31 | 0.29 | 0.32 | -0.16 | -34.04% | 1 | 81 | 57.03% |
| TQQQ240712P00063000 | 2024-06-25 2:28PM EDT | 63.00 | 0.35 | 0.32 | 0.35 | -0.19 | -35.19% | 20 | 168 | 56.25% |
| TQQQ240712P00063500 | 2024-06-25 1:23PM EDT | 63.50 | 0.43 | 0.35 | 0.38 | -0.16 | -27.12% | 6 | 220 | 55.42% |
| TQQQ240712P00064000 | 2024-06-25 3:34PM EDT | 64.00 | 0.39 | 0.39 | 0.42 | -0.26 | -40.00% | 20 | 277 | 54.83% |
| TQQQ240712P00064500 | 2024-06-24 2:39PM EDT | 64.50 | 0.56 | 0.43 | 0.46 | -0.12 | -17.65% | 11 | 58 | 54.10% |
| TQQQ240712P00065000 | 2024-06-25 3:58PM EDT | 65.00 | 0.50 | 0.48 | 0.51 | -0.33 | -39.76% | 60 | 460 | 53.61% |
| TQQQ240712P00065500 | 2024-06-25 10:09AM EDT | 65.50 | 0.71 | 0.53 | 0.56 | -0.12 | -14.46% | 1 | 102 | 52.93% |
| TQQQ240712P00066000 | 2024-06-25 3:01PM EDT | 66.00 | 0.63 | 0.59 | 0.62 | -0.38 | -37.62% | 111 | 165 | 52.44% |
| TQQQ240712P00066500 | 2024-06-25 2:33PM EDT | 66.50 | 0.70 | 0.65 | 0.69 | -0.40 | -36.36% | 37 | 143 | 51.90% |
| TQQQ240712P00067000 | 2024-06-25 3:30PM EDT | 67.00 | 0.72 | 0.72 | 0.76 | -0.48 | -40.00% | 39 | 212 | 51.32% |
| TQQQ240712P00067500 | 2024-06-25 3:56PM EDT | 67.50 | 0.84 | 0.80 | 0.84 | -0.47 | -35.88% | 92 | 53 | 50.83% |
| TQQQ240712P00068000 | 2024-06-25 3:17PM EDT | 68.00 | 0.94 | 0.89 | 0.93 | -0.58 | -38.16% | 59 | 255 | 50.44% |
| TQQQ240712P00068500 | 2024-06-25 3:43PM EDT | 68.50 | 1.02 | 0.98 | 1.02 | -0.63 | -38.18% | 42 | 727 | 50.27% |
| TQQQ240712P00069000 | 2024-06-25 3:17PM EDT | 69.00 | 1.16 | 1.09 | 1.13 | -0.44 | -27.50% | 34 | 266 | 49.90% |
| TQQQ240712P00069500 | 2024-06-25 11:04AM EDT | 69.50 | 1.45 | 1.20 | 1.24 | -0.55 | -27.50% | 10 | 174 | 49.37% |
| TQQQ240712P00070000 | 2024-06-25 3:59PM EDT | 70.00 | 1.33 | 1.33 | 1.37 | -0.87 | -39.55% | 179 | 802 | 49.02% |
| TQQQ240712P00070500 | 2024-06-25 2:09PM EDT | 70.50 | 1.60 | 1.46 | 1.50 | -0.32 | -16.67% | 44 | 295 | 48.51% |
| TQQQ240712P00071000 | 2024-06-25 3:12PM EDT | 71.00 | 1.72 | 1.61 | 1.65 | -0.68 | -28.33% | 241 | 361 | 48.15% |
| TQQQ240712P00072000 | 2024-06-25 2:30PM EDT | 72.00 | 1.94 | 1.94 | 1.98 | -1.06 | -35.33% | 186 | 1,640 | 47.39% |
| TQQQ240712P00073000 | 2024-06-25 3:56PM EDT | 73.00 | 2.39 | 2.32 | 2.37 | -0.63 | -20.86% | 1,832 | 287 | 46.80% |
| TQQQ240712P00074000 | 2024-06-25 3:59PM EDT | 74.00 | 2.77 | 2.77 | 2.80 | -1.03 | -27.11% | 199 | 291 | 46.05% |
| TQQQ240712P00075000 | 2024-06-25 3:58PM EDT | 75.00 | 3.35 | 3.20 | 3.30 | -0.97 | -22.45% | 112 | 437 | 45.56% |
| TQQQ240712P00076000 | 2024-06-25 3:38PM EDT | 76.00 | 3.80 | 3.70 | 5.20 | -1.75 | -31.53% | 1 | 156 | 54.49% |
| TQQQ240712P00076500 | 2024-06-25 1:54PM EDT | 76.50 | 4.47 | 4.00 | 4.95 | -0.50 | -10.06% | 30 | 303 | 50.02% |
| TQQQ240712P00077000 | 2024-06-25 3:38PM EDT | 77.00 | 4.45 | 4.30 | 4.90 | -1.58 | -26.20% | 24 | 126 | 51.73% |
| TQQQ240712P00077500 | 2024-06-24 2:34PM EDT | 77.50 | 6.30 | 4.65 | 5.65 | 0.00 | - | 4 | 27 | 50.44% |
| TQQQ240712P00078000 | 2024-06-25 3:42PM EDT | 78.00 | 5.10 | 4.70 | 6.05 | -0.50 | -8.93% | 2 | 2 | 59.72% |
| TQQQ240712P00079000 | 2024-06-20 12:32PM EDT | 79.00 | 5.60 | 5.70 | 7.35 | 0.00 | - | - | 15 | 56.06% |
| TQQQ240712P00080000 | 2024-06-24 1:11PM EDT | 80.00 | 8.00 | 5.45 | 7.25 | 0.00 | - | 2 | 100 | 55.91% |
| TQQQ240712P00081000 | 2024-06-20 3:24PM EDT | 81.00 | 8.25 | 7.25 | 8.35 | 0.00 | - | - | 2 | 51.61% |
| TQQQ240712P00085000 | 2024-06-18 10:26AM EDT | 85.00 | 9.10 | 9.75 | 13.10 | 0.00 | - | 4 | 2 | 57.81% |
| TQQQ240712P00090000 | 2024-06-24 1:08PM EDT | 90.00 | 17.50 | 14.35 | 17.85 | 0.00 | - | 7 | 10 | 62.40% |
