Marchés français ouverture 2 h 36 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 715,94 +542,79 (+1,39 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 675,06 +509,78 (+0,89 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719C00048000 | 2024-06-24 12:05PM EDT | 48.00 | 25.79 | 24.00 | 28.65 | 0.00 | - | 72 | 64 | 75.00% |
| TQQQ240719C00049000 | 2024-06-24 12:01PM EDT | 49.00 | 24.77 | 23.00 | 27.75 | 0.00 | - | 165 | 11 | 79.69% |
| TQQQ240719C00050000 | 2024-06-21 12:32PM EDT | 50.00 | 25.20 | 22.20 | 25.45 | 0.00 | - | 22 | 555 | 130.37% |
| TQQQ240719C00051000 | 2024-06-24 10:49AM EDT | 51.00 | 22.62 | 21.15 | 25.25 | 0.00 | - | 30 | 142 | 148.29% |
| TQQQ240719C00052000 | 2024-06-24 12:07PM EDT | 52.00 | 22.38 | 20.00 | 24.30 | 0.00 | - | 75 | 25 | 144.04% |
| TQQQ240719C00053000 | 2024-06-24 1:48PM EDT | 53.00 | 20.42 | 19.00 | 23.60 | 0.00 | - | 1 | 54 | 53.52% |
| TQQQ240719C00054000 | 2024-06-24 3:56PM EDT | 54.00 | 18.43 | 19.35 | 21.45 | 0.00 | - | 1 | 547 | 65.63% |
| TQQQ240719C00055000 | 2024-06-25 1:41PM EDT | 55.00 | 18.89 | 18.50 | 20.60 | +0.18 | +0.96% | 37 | 227 | 72.75% |
| TQQQ240719C00056000 | 2024-06-20 11:03AM EDT | 56.00 | 17.42 | 16.00 | 20.40 | -4.01 | -18.71% | 1 | 43 | 124.73% |
| TQQQ240719C00057000 | 2024-06-24 3:44PM EDT | 57.00 | 15.97 | 15.30 | 19.00 | 0.00 | - | 8 | 260 | 110.35% |
| TQQQ240719C00058000 | 2024-06-21 11:07AM EDT | 58.00 | 17.39 | 14.90 | 18.45 | 0.00 | - | 1 | 218 | 67.72% |
| TQQQ240719C00059000 | 2024-06-25 11:47AM EDT | 59.00 | 15.23 | 13.35 | 17.65 | +1.23 | +8.79% | 3 | 105 | 56.06% |
| TQQQ240719C00060000 | 2024-06-25 10:56AM EDT | 60.00 | 14.40 | 13.45 | 15.85 | +1.94 | +15.57% | 7 | 1,728 | 59.38% |
| TQQQ240719C00061000 | 2024-06-25 12:19PM EDT | 61.00 | 13.52 | 11.60 | 15.65 | -0.53 | -3.77% | 21 | 299 | 54.79% |
| TQQQ240719C00062000 | 2024-06-25 10:58AM EDT | 62.00 | 11.70 | 11.70 | 13.90 | +0.83 | +7.64% | 11 | 620 | 57.13% |
| TQQQ240719C00063000 | 2024-06-25 3:38PM EDT | 63.00 | 11.84 | 10.85 | 12.80 | +1.87 | +18.76% | 70 | 3,105 | 54.10% |
| TQQQ240719C00064000 | 2024-06-25 1:06PM EDT | 64.00 | 9.65 | 9.95 | 11.40 | +0.37 | +3.99% | 30 | 1,145 | 64.01% |
| TQQQ240719C00065000 | 2024-06-25 3:02PM EDT | 65.00 | 9.85 | 9.05 | 10.20 | +1.44 | +17.12% | 427 | 4,832 | 55.37% |
| TQQQ240719C00066000 | 2024-06-25 11:28AM EDT | 66.00 | 8.85 | 9.15 | 11.10 | +0.75 | +9.26% | 21 | 1,384 | 68.65% |
| TQQQ240719C00067000 | 2024-06-25 3:44PM EDT | 67.00 | 8.30 | 6.50 | 10.00 | +1.12 | +15.60% | 67 | 1,192 | 78.05% |
| TQQQ240719C00068000 | 2024-06-25 1:08PM EDT | 68.00 | 6.71 | 7.55 | 8.50 | +0.80 | +13.54% | 39 | 1,477 | 57.13% |
| TQQQ240719C00069000 | 2024-06-25 12:19PM EDT | 69.00 | 6.50 | 5.80 | 7.30 | +0.70 | +12.07% | 3 | 1,290 | 56.49% |
| TQQQ240719C00070000 | 2024-06-25 3:54PM EDT | 70.00 | 5.90 | 6.05 | 6.20 | +1.40 | +31.11% | 32 | 2,199 | 49.76% |
| TQQQ240719C00071000 | 2024-06-25 3:57PM EDT | 71.00 | 5.30 | 5.35 | 5.50 | +1.10 | +26.19% | 18 | 785 | 48.83% |
| TQQQ240719C00072000 | 2024-06-25 3:00PM EDT | 72.00 | 4.55 | 3.00 | 5.70 | +1.15 | +33.82% | 168 | 5,037 | 59.77% |
| TQQQ240719C00073000 | 2024-06-25 3:56PM EDT | 73.00 | 4.03 | 4.05 | 4.20 | +1.09 | +37.07% | 230 | 1,038 | 46.80% |
| TQQQ240719C00074000 | 2024-06-25 3:54PM EDT | 74.00 | 3.45 | 3.50 | 3.60 | +0.95 | +38.00% | 361 | 559 | 45.61% |
| TQQQ240719C00075000 | 2024-06-25 3:59PM EDT | 75.00 | 3.10 | 3.00 | 3.05 | +1.02 | +49.04% | 2,632 | 1,893 | 44.53% |
| TQQQ240719C00076000 | 2024-06-25 3:38PM EDT | 76.00 | 2.55 | 2.52 | 2.59 | +0.71 | +38.59% | 987 | 817 | 43.99% |
| TQQQ240719C00077000 | 2024-06-25 3:53PM EDT | 77.00 | 2.05 | 2.11 | 2.18 | +0.34 | +19.88% | 96 | 1,029 | 43.53% |
| TQQQ240719C00078000 | 2024-06-25 3:41PM EDT | 78.00 | 1.69 | 1.77 | 1.81 | +0.50 | +42.02% | 79 | 742 | 42.99% |
| TQQQ240719C00079000 | 2024-06-25 3:51PM EDT | 79.00 | 1.41 | 1.44 | 1.50 | +0.35 | +33.02% | 65 | 1,097 | 42.68% |
| TQQQ240719C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 1.23 | 1.17 | 1.23 | +0.43 | +53.75% | 3,971 | 3,109 | 42.36% |
| TQQQ240719C00081000 | 2024-06-25 3:55PM EDT | 81.00 | 0.95 | 0.96 | 1.00 | +0.31 | +48.44% | 1,710 | 725 | 42.07% |
| TQQQ240719C00082000 | 2024-06-25 11:43AM EDT | 82.00 | 0.78 | 0.75 | 0.81 | +0.26 | +50.00% | 1,693 | 1,088 | 41.90% |
| TQQQ240719C00083000 | 2024-06-25 3:49PM EDT | 83.00 | 0.62 | 0.62 | 0.65 | +0.11 | +21.57% | 33 | 500 | 41.70% |
| TQQQ240719C00084000 | 2024-06-25 2:29PM EDT | 84.00 | 0.51 | 0.49 | 0.53 | +0.08 | +18.60% | 53 | 1,144 | 41.85% |
| TQQQ240719C00085000 | 2024-06-25 3:49PM EDT | 85.00 | 0.39 | 0.39 | 0.42 | +0.10 | +34.48% | 149 | 934 | 41.70% |
| TQQQ240719C00090000 | 2024-06-25 3:12PM EDT | 90.00 | 0.13 | 0.12 | 0.16 | -0.01 | -7.14% | 31 | 1,344 | 43.56% |
| TQQQ240719C00095000 | 2024-06-25 3:56PM EDT | 95.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 104 | 272 | 44.14% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719P00048000 | 2024-06-25 3:58PM EDT | 48.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 12 | 610 | 81.84% |
| TQQQ240719P00049000 | 2024-06-25 2:17PM EDT | 49.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 8 | 107 | 79.69% |
| TQQQ240719P00050000 | 2024-06-25 3:58PM EDT | 50.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 15 | 645 | 78.13% |
| TQQQ240719P00051000 | 2024-06-25 2:02PM EDT | 51.00 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 5 | 215 | 75.20% |
| TQQQ240719P00052000 | 2024-06-25 3:56PM EDT | 52.00 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 43 | 497 | 72.85% |
| TQQQ240719P00053000 | 2024-06-25 3:57PM EDT | 53.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 3 | 183 | 71.68% |
| TQQQ240719P00054000 | 2024-06-25 10:09AM EDT | 54.00 | 0.19 | 0.15 | 0.18 | -0.01 | -5.00% | 8 | 289 | 69.53% |
| TQQQ240719P00055000 | 2024-06-25 3:58PM EDT | 55.00 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 157 | 3,343 | 67.87% |
| TQQQ240719P00056000 | 2024-06-25 3:28PM EDT | 56.00 | 0.20 | 0.19 | 0.21 | -0.07 | -25.93% | 240 | 476 | 65.04% |
| TQQQ240719P00057000 | 2024-06-25 3:47PM EDT | 57.00 | 0.24 | 0.21 | 0.25 | -0.06 | -20.00% | 4 | 688 | 63.48% |
| TQQQ240719P00058000 | 2024-06-25 3:47PM EDT | 58.00 | 0.27 | 0.24 | 0.28 | -0.12 | -30.77% | 16 | 616 | 61.62% |
| TQQQ240719P00059000 | 2024-06-25 3:42PM EDT | 59.00 | 0.29 | 0.28 | 0.32 | -0.16 | -35.56% | 7 | 337 | 59.96% |
| TQQQ240719P00060000 | 2024-06-25 3:55PM EDT | 60.00 | 0.35 | 0.34 | 0.37 | -0.19 | -35.19% | 85 | 1,989 | 58.79% |
| TQQQ240719P00061000 | 2024-06-25 3:26PM EDT | 61.00 | 0.42 | 0.39 | 0.42 | -0.18 | -30.00% | 32 | 350 | 57.03% |
| TQQQ240719P00062000 | 2024-06-25 3:59PM EDT | 62.00 | 0.47 | 0.46 | 0.49 | -0.26 | -35.62% | 43 | 474 | 55.71% |
| TQQQ240719P00063000 | 2024-06-25 3:40PM EDT | 63.00 | 0.58 | 0.55 | 0.58 | -0.26 | -30.95% | 835 | 1,908 | 54.69% |
| TQQQ240719P00064000 | 2024-06-25 3:53PM EDT | 64.00 | 0.66 | 0.65 | 0.68 | -0.36 | -35.29% | 133 | 2,126 | 53.47% |
| TQQQ240719P00065000 | 2024-06-25 3:59PM EDT | 65.00 | 0.78 | 0.77 | 0.79 | -0.43 | -35.54% | 194 | 2,396 | 52.25% |
| TQQQ240719P00066000 | 2024-06-25 3:53PM EDT | 66.00 | 0.93 | 0.90 | 0.95 | -0.30 | -24.39% | 110 | 919 | 51.27% |
| TQQQ240719P00067000 | 2024-06-25 3:54PM EDT | 67.00 | 1.12 | 1.06 | 1.11 | -0.49 | -30.43% | 56 | 968 | 50.15% |
| TQQQ240719P00068000 | 2024-06-25 2:58PM EDT | 68.00 | 1.30 | 1.26 | 1.31 | -0.68 | -34.34% | 88 | 530 | 49.76% |
| TQQQ240719P00069000 | 2024-06-25 3:56PM EDT | 69.00 | 1.53 | 1.49 | 1.53 | -0.66 | -30.14% | 161 | 406 | 48.71% |
| TQQQ240719P00070000 | 2024-06-25 3:55PM EDT | 70.00 | 1.79 | 1.75 | 1.79 | -0.81 | -31.15% | 332 | 1,051 | 47.80% |
| TQQQ240719P00071000 | 2024-06-25 3:50PM EDT | 71.00 | 2.15 | 2.05 | 2.09 | -0.85 | -28.33% | 598 | 534 | 46.97% |
| TQQQ240719P00072000 | 2024-06-25 3:27PM EDT | 72.00 | 2.40 | 2.39 | 2.43 | -1.10 | -31.43% | 109 | 868 | 46.14% |
| TQQQ240719P00073000 | 2024-06-25 3:59PM EDT | 73.00 | 2.78 | 2.78 | 2.84 | -1.22 | -30.50% | 846 | 1,237 | 45.73% |
| TQQQ240719P00074000 | 2024-06-25 3:43PM EDT | 74.00 | 3.30 | 3.20 | 3.30 | -1.20 | -26.67% | 209 | 808 | 45.36% |
| TQQQ240719P00075000 | 2024-06-25 3:54PM EDT | 75.00 | 3.81 | 3.70 | 3.75 | -1.26 | -24.85% | 480 | 1,171 | 44.26% |
| TQQQ240719P00076000 | 2024-06-25 3:43PM EDT | 76.00 | 4.30 | 3.20 | 4.30 | -1.31 | -23.35% | 21 | 736 | 43.87% |
| TQQQ240719P00077000 | 2024-06-25 3:28PM EDT | 77.00 | 4.80 | 4.75 | 4.90 | -1.40 | -22.58% | 45 | 888 | 43.53% |
| TQQQ240719P00078000 | 2024-06-25 3:53PM EDT | 78.00 | 5.58 | 4.10 | 6.50 | -1.05 | -15.84% | 17 | 406 | 56.45% |
| TQQQ240719P00079000 | 2024-06-25 12:14PM EDT | 79.00 | 6.47 | 6.05 | 6.95 | -1.17 | -15.31% | 2 | 22 | 53.27% |
| TQQQ240719P00080000 | 2024-06-25 3:05PM EDT | 80.00 | 7.09 | 6.35 | 7.65 | -1.06 | -13.01% | 29 | 57 | 53.08% |
| TQQQ240719P00081000 | 2024-06-18 1:30PM EDT | 81.00 | 5.95 | 6.95 | 8.60 | 0.00 | - | 3 | 3 | 56.20% |
| TQQQ240719P00082000 | 2024-06-24 3:07PM EDT | 82.00 | 9.30 | 8.20 | 8.55 | 0.00 | - | 2 | 14 | 42.29% |
| TQQQ240719P00083000 | 2024-06-25 10:27AM EDT | 83.00 | 10.25 | 7.80 | 11.00 | -0.75 | -6.82% | 5 | 80 | 69.68% |
| TQQQ240719P00084000 | 2024-06-25 1:27PM EDT | 84.00 | 10.90 | 9.20 | 10.40 | -1.15 | -9.54% | 6 | 20 | 45.26% |
| TQQQ240719P00085000 | 2024-06-25 2:28PM EDT | 85.00 | 11.10 | 9.75 | 12.50 | -1.30 | -10.48% | 52 | 46 | 68.65% |
| TQQQ240719P00090000 | 2024-06-25 3:28PM EDT | 90.00 | 15.90 | 14.00 | 16.70 | -1.60 | -9.14% | 130 | 71 | 68.14% |
| TQQQ240719P00095000 | 2024-06-14 10:55AM EDT | 95.00 | 21.38 | 19.05 | 21.55 | 0.00 | - | 1 | 2 | 76.66% |
