La bourse ferme dans 5 h 18 min
CAC 40
7 652,49 -9,81 (-0,13 %) Euro Stoxx 50
4 946,24 +10,27 (+0,21 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 327,00 -3,80 (-0,16 %) Bitcoin EUR
57 336,59 +10,40 (+0,02 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240802C00040000 | 2024-06-25 11:09AM EDT | 40.00 | 33.60 | 32.25 | 36.50 | -1.16 | -3.34% | 10 | 2 | 90.23% |
| TQQQ240802C00050000 | 2024-06-25 12:30PM EDT | 50.00 | 24.00 | 22.80 | 26.45 | +0.06 | +0.25% | 2 | 252 | 76.47% |
| TQQQ240802C00055000 | 2024-06-24 3:20PM EDT | 55.00 | 18.37 | 18.10 | 21.40 | 0.00 | - | 132 | 191 | 65.48% |
| TQQQ240802C00060000 | 2024-06-21 12:54PM EDT | 60.00 | 15.68 | 14.45 | 16.25 | 0.00 | - | 1 | 26 | 63.92% |
| TQQQ240802C00063000 | 2024-06-25 12:19PM EDT | 63.00 | 12.34 | 11.80 | 13.20 | -0.36 | -2.83% | 23 | 16 | 56.13% |
| TQQQ240802C00064000 | 2024-06-25 12:53PM EDT | 64.00 | 10.89 | 11.35 | 12.75 | -1.32 | -10.81% | 1 | 4 | 61.23% |
| TQQQ240802C00065000 | 2024-06-25 1:03PM EDT | 65.00 | 10.07 | 10.35 | 11.75 | -0.93 | -8.45% | 1 | 6 | 57.37% |
| TQQQ240802C00066000 | 2024-06-25 3:46PM EDT | 66.00 | 9.82 | 9.60 | 11.10 | +0.95 | +10.71% | 1 | 14 | 57.67% |
| TQQQ240802C00066500 | 2024-06-25 9:45AM EDT | 66.50 | 8.35 | 8.85 | 10.85 | -1.86 | -18.22% | 5 | 10 | 55.66% |
| TQQQ240802C00067000 | 2024-06-25 12:44PM EDT | 67.00 | 8.76 | 8.55 | 10.00 | +1.15 | +15.11% | 30 | 32 | 52.66% |
| TQQQ240802C00067500 | 2024-06-25 12:52PM EDT | 67.50 | 7.65 | 7.95 | 10.05 | -3.75 | -32.89% | 2 | 1 | 53.56% |
| TQQQ240802C00068000 | 2024-06-25 12:14PM EDT | 68.00 | 8.25 | 7.50 | 10.50 | +1.03 | +14.27% | 4 | 12 | 57.74% |
| TQQQ240802C00069000 | 2024-06-25 10:15AM EDT | 69.00 | 7.10 | 6.20 | 8.15 | +0.85 | +13.60% | 2 | 89 | 55.18% |
| TQQQ240802C00069500 | 2024-06-24 3:46PM EDT | 69.50 | 6.28 | 5.50 | 7.75 | 0.00 | - | 1 | 1 | 54.13% |
| TQQQ240802C00070000 | 2024-06-25 9:30AM EDT | 70.00 | 6.16 | 6.30 | 7.90 | -0.07 | -1.12% | 1 | 41 | 50.15% |
| TQQQ240802C00070500 | 2024-06-18 11:49AM EDT | 70.50 | 8.89 | 5.05 | 7.45 | 0.00 | - | - | 3 | 57.50% |
| TQQQ240802C00071000 | 2024-06-25 3:33PM EDT | 71.00 | 6.43 | 6.05 | 7.35 | +0.98 | +17.98% | 2 | 15 | 52.32% |
| TQQQ240802C00071500 | 2024-06-25 3:53PM EDT | 71.50 | 6.05 | 6.05 | 6.65 | +1.15 | +23.47% | 1 | 5 | 51.58% |
| TQQQ240802C00072000 | 2024-06-25 3:28PM EDT | 72.00 | 5.90 | 4.70 | 6.80 | +1.40 | +31.11% | 25 | 34 | 59.42% |
| TQQQ240802C00072500 | 2024-06-25 12:48PM EDT | 72.50 | 5.00 | 4.45 | 6.15 | +0.75 | +17.65% | 10 | 10 | 55.25% |
| TQQQ240802C00073000 | 2024-06-25 1:26PM EDT | 73.00 | 4.81 | 4.55 | 5.50 | +0.66 | +15.90% | 22 | 53 | 51.05% |
| TQQQ240802C00073500 | 2024-06-25 1:31PM EDT | 73.50 | 4.60 | 3.80 | 6.65 | -0.16 | -3.36% | 31 | 30 | 50.78% |
| TQQQ240802C00074000 | 2024-06-25 3:27PM EDT | 74.00 | 4.65 | 4.45 | 5.25 | +0.74 | +18.93% | 31 | 58 | 53.59% |
| TQQQ240802C00074500 | 2024-06-25 3:19PM EDT | 74.50 | 4.20 | 2.38 | 5.30 | +0.65 | +18.31% | 13 | 106 | 56.57% |
| TQQQ240802C00075000 | 2024-06-25 3:29PM EDT | 75.00 | 4.15 | 4.15 | 4.30 | +0.85 | +25.76% | 40 | 286 | 48.46% |
| TQQQ240802C00075500 | 2024-06-25 3:42PM EDT | 75.50 | 3.90 | 2.92 | 4.50 | -0.88 | -18.41% | 20 | 61 | 52.83% |
| TQQQ240802C00076000 | 2024-06-25 2:01PM EDT | 76.00 | 3.50 | 3.65 | 4.20 | -0.15 | -4.11% | 53 | 106 | 51.88% |
| TQQQ240802C00076500 | 2024-06-24 3:56PM EDT | 76.50 | 2.65 | 2.84 | 4.50 | 0.00 | - | 6 | 36 | 57.15% |
| TQQQ240802C00077000 | 2024-06-24 2:26PM EDT | 77.00 | 2.56 | 2.40 | 4.00 | 0.00 | - | 35 | 138 | 53.98% |
| TQQQ240802C00077500 | 2024-06-25 2:10PM EDT | 77.50 | 3.00 | 2.98 | 4.05 | +0.48 | +19.05% | 2 | 53 | 50.83% |
| TQQQ240802C00078000 | 2024-06-25 3:32PM EDT | 78.00 | 2.88 | 1.84 | 3.80 | +0.72 | +33.33% | 15 | 102 | 55.79% |
| TQQQ240802C00079000 | 2024-06-25 3:32PM EDT | 79.00 | 2.51 | 1.99 | 4.20 | -0.22 | -8.06% | 5 | 15 | 51.89% |
| TQQQ240802C00080000 | 2024-06-25 3:07PM EDT | 80.00 | 2.20 | 2.14 | 2.25 | +0.56 | +34.15% | 831 | 385 | 45.87% |
| TQQQ240802C00081000 | 2024-06-24 3:15PM EDT | 81.00 | 1.56 | 0.95 | 2.74 | 0.00 | - | 2 | 7 | 54.68% |
| TQQQ240802C00081500 | 2024-06-25 9:52AM EDT | 81.50 | 1.45 | 1.16 | 2.71 | +0.02 | +1.40% | 1 | 4 | 55.91% |
| TQQQ240802C00085000 | 2024-06-25 12:15PM EDT | 85.00 | 0.96 | 0.99 | 1.75 | +0.09 | +10.34% | 2 | 384 | 54.15% |
| TQQQ240802C00090000 | 2024-06-25 3:32PM EDT | 90.00 | 0.51 | 0.45 | 0.53 | +0.13 | +34.21% | 205 | 682 | 45.36% |
| TQQQ240802C00095000 | 2024-06-25 10:36AM EDT | 95.00 | 0.19 | 0.18 | 0.31 | -0.02 | -9.52% | 6 | 270 | 48.00% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240802P00045000 | 2024-06-25 3:31PM EDT | 45.00 | 0.10 | 0.06 | 0.19 | -0.07 | -41.18% | 1 | 17 | 77.93% |
| TQQQ240802P00050000 | 2024-06-24 2:36PM EDT | 50.00 | 0.30 | 0.24 | 0.37 | 0.00 | - | 18 | 229 | 74.61% |
| TQQQ240802P00055000 | 2024-06-25 2:36PM EDT | 55.00 | 0.42 | 0.29 | 0.45 | -0.12 | -22.22% | 49 | 305 | 61.91% |
| TQQQ240802P00060000 | 2024-06-25 3:47PM EDT | 60.00 | 0.78 | 0.71 | 0.82 | -0.24 | -23.53% | 41 | 1,705 | 57.47% |
| TQQQ240802P00063000 | 2024-06-25 3:45PM EDT | 63.00 | 1.15 | 1.00 | 2.68 | -0.41 | -26.28% | 18 | 62 | 66.19% |
| TQQQ240802P00064000 | 2024-06-25 2:46PM EDT | 64.00 | 1.34 | 1.16 | 1.42 | +0.04 | +3.08% | 26 | 229 | 53.74% |
| TQQQ240802P00065000 | 2024-06-25 3:28PM EDT | 65.00 | 1.47 | 1.24 | 1.76 | -0.30 | -16.95% | 45 | 165 | 53.37% |
| TQQQ240802P00066000 | 2024-06-25 12:13PM EDT | 66.00 | 1.71 | 1.35 | 2.22 | -0.29 | -14.50% | 3 | 44 | 53.74% |
| TQQQ240802P00066500 | 2024-06-25 12:48PM EDT | 66.50 | 2.00 | 1.61 | 1.88 | -0.10 | -4.76% | 1 | 5 | 51.25% |
| TQQQ240802P00067000 | 2024-06-25 3:28PM EDT | 67.00 | 1.89 | 1.76 | 2.30 | -0.39 | -17.11% | 27 | 39 | 53.13% |
| TQQQ240802P00067500 | 2024-06-25 12:48PM EDT | 67.50 | 2.23 | 1.87 | 2.16 | -0.09 | -3.88% | 2 | 80 | 50.93% |
| TQQQ240802P00068000 | 2024-06-25 12:46PM EDT | 68.00 | 2.35 | 2.02 | 2.59 | -0.49 | -17.25% | 10 | 198 | 52.59% |
| TQQQ240802P00068500 | 2024-06-20 1:45PM EDT | 68.50 | 2.33 | 0.72 | 2.50 | 0.00 | - | - | 21 | 52.91% |
| TQQQ240802P00069000 | 2024-06-24 10:50AM EDT | 69.00 | 2.85 | 0.87 | 2.52 | 0.00 | - | 18 | 33 | 51.00% |
| TQQQ240802P00069500 | 2024-06-25 12:30PM EDT | 69.50 | 2.75 | 1.50 | 2.90 | -0.47 | -14.60% | 10 | 13 | 53.32% |
| TQQQ240802P00070000 | 2024-06-25 3:56PM EDT | 70.00 | 2.77 | 2.07 | 3.25 | -0.50 | -15.29% | 123 | 401 | 55.09% |
| TQQQ240802P00071500 | 2024-06-25 11:00AM EDT | 71.50 | 3.57 | 2.49 | 4.30 | +0.37 | +11.56% | 1 | 32 | 59.57% |
| TQQQ240802P00072000 | 2024-06-25 3:34PM EDT | 72.00 | 3.37 | 2.84 | 5.45 | -0.85 | -20.14% | 26 | 70 | 55.37% |
| TQQQ240802P00072500 | 2024-06-24 2:00PM EDT | 72.50 | 4.45 | 2.69 | 5.45 | 0.00 | - | 2 | 10 | 52.03% |
| TQQQ240802P00073000 | 2024-06-24 3:16PM EDT | 73.00 | 4.40 | 2.77 | 5.25 | 0.00 | - | 41 | 23 | 62.01% |
| TQQQ240802P00073500 | 2024-06-24 10:50AM EDT | 73.50 | 4.90 | 3.00 | 5.35 | 0.00 | - | 3 | 3 | 60.35% |
| TQQQ240802P00074000 | 2024-06-25 10:25AM EDT | 74.00 | 4.55 | 4.20 | 4.55 | -0.70 | -13.33% | 4 | 44 | 49.19% |
| TQQQ240802P00074500 | 2024-06-24 10:38AM EDT | 74.50 | 4.78 | 4.35 | 5.00 | 0.00 | - | 2 | 124 | 51.12% |
| TQQQ240802P00075000 | 2024-06-24 3:06PM EDT | 75.00 | 4.90 | 4.10 | 6.85 | 0.00 | - | 62 | 325 | 53.22% |
| TQQQ240802P00076000 | 2024-06-24 3:56PM EDT | 76.00 | 6.61 | 3.25 | 5.80 | 0.00 | - | 39 | 69 | 50.64% |
| TQQQ240802P00076500 | 2024-06-20 3:03PM EDT | 76.50 | 5.75 | 4.90 | 6.25 | 0.00 | - | - | 15 | 52.25% |
| TQQQ240802P00077000 | 2024-06-25 10:24AM EDT | 77.00 | 6.47 | 5.20 | 7.90 | -0.63 | -8.87% | 1 | 41 | 52.20% |
| TQQQ240802P00077500 | 2024-06-20 9:51AM EDT | 77.50 | 4.90 | 5.45 | 7.50 | 0.00 | - | - | 11 | 58.94% |
| TQQQ240802P00078000 | 2024-06-20 9:52AM EDT | 78.00 | 5.22 | 6.15 | 7.55 | 0.00 | - | - | 25 | 56.12% |
| TQQQ240802P00079000 | 2024-06-24 1:18PM EDT | 79.00 | 8.12 | 5.40 | 7.30 | 0.00 | - | 4 | 3 | 46.24% |
| TQQQ240802P00080000 | 2024-06-25 3:29PM EDT | 80.00 | 7.40 | 6.60 | 9.80 | +0.80 | +12.12% | 1 | 5 | 66.09% |
| TQQQ240802P00085000 | 2024-06-17 11:35AM EDT | 85.00 | 11.27 | 10.85 | 12.70 | 0.00 | - | - | 1 | 57.15% |
| TQQQ240802P00090000 | 2024-06-20 1:03PM EDT | 90.00 | 16.07 | 14.00 | 18.20 | 0.00 | - | - | 0 | 76.10% |
| TQQQ240802P00095000 | 2024-06-21 9:31AM EDT | 95.00 | 20.59 | 18.80 | 23.00 | 0.00 | - | 1 | 0 | 84.55% |
