La bourse ferme dans 51 min
CAC 40
7 657,62 -38,16 (-0,50 %) Euro Stoxx 50
4 966,07 -21,41 (-0,43 %) Dow Jones
39 221,65 -86,35 (-0,22 %) EUR/USD
1,0826 +0,0012 (+0,11 %) Gold future
2 386,60 +17,20 (+0,73 %) Bitcoin EUR
51 225,61 -1 670,93 (-3,16 %)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:39AM EDT. Marché ouvert.
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240809C00065000 | 2024-07-05 9:48AM EDT | 65.00 | 15.93 | 14.15 | 18.05 | +4.08 | +34.43% | 1 | 33 | 55.81% |
| TQQQ240809C00069000 | 2024-07-03 9:30AM EDT | 69.00 | 9.90 | 12.35 | 13.20 | 0.00 | - | 1 | 3 | 55.66% |
| TQQQ240809C00072000 | 2024-07-03 11:18AM EDT | 72.00 | 8.84 | 9.35 | 11.00 | 0.00 | - | 2 | 4 | 50.95% |
| TQQQ240809C00073000 | 2024-07-02 10:15AM EDT | 73.00 | 5.75 | 8.70 | 10.50 | 0.00 | - | 6 | 8 | 52.69% |
| TQQQ240809C00074000 | 2024-07-03 10:39AM EDT | 74.00 | 6.73 | 8.40 | 9.25 | 0.00 | - | 1 | 19 | 51.54% |
| TQQQ240809C00074500 | 2024-07-03 10:46AM EDT | 74.50 | 6.67 | 7.40 | 9.60 | 0.00 | - | 1 | 3 | 51.59% |
| TQQQ240809C00075000 | 2024-07-05 9:45AM EDT | 75.00 | 7.61 | 8.00 | 8.20 | +0.41 | +5.69% | 10 | 612 | 50.71% |
| TQQQ240809C00075500 | 2024-07-05 9:30AM EDT | 75.50 | 7.12 | 7.55 | 7.65 | +1.47 | +26.02% | 4 | 213 | 49.22% |
| TQQQ240809C00076000 | 2024-07-05 10:20AM EDT | 76.00 | 7.32 | 7.35 | 7.40 | +0.82 | +12.62% | 5 | 331 | 49.88% |
| TQQQ240809C00076500 | 2024-07-03 12:57PM EDT | 76.50 | 6.19 | 6.90 | 7.05 | 0.00 | - | 48 | 54 | 49.37% |
| TQQQ240809C00077000 | 2024-07-03 12:45PM EDT | 77.00 | 5.65 | 6.65 | 6.75 | 0.00 | - | 4 | 137 | 49.29% |
| TQQQ240809C00077500 | 2024-07-05 9:36AM EDT | 77.50 | 6.00 | 6.25 | 6.35 | +0.44 | +7.91% | 1 | 8 | 48.10% |
| TQQQ240809C00078000 | 2024-07-05 9:53AM EDT | 78.00 | 5.80 | 6.00 | 6.10 | +0.60 | +11.54% | 1 | 49 | 48.41% |
| TQQQ240809C00079000 | 2024-07-05 10:06AM EDT | 79.00 | 5.40 | 5.40 | 5.50 | +0.81 | +17.65% | 17 | 118 | 47.73% |
| TQQQ240809C00080000 | 2024-07-05 10:05AM EDT | 80.00 | 5.04 | 4.75 | 4.85 | +1.03 | +25.69% | 50 | 71 | 46.24% |
| TQQQ240809C00085000 | 2024-07-05 10:18AM EDT | 85.00 | 2.65 | 2.62 | 2.66 | +0.55 | +26.19% | 28 | 56 | 44.39% |
| TQQQ240809C00090000 | 2024-07-05 9:39AM EDT | 90.00 | 1.20 | 1.25 | 1.27 | +0.17 | +16.50% | 16 | 68 | 42.63% |
| TQQQ240809C00100000 | 2024-07-05 10:05AM EDT | 100.00 | 0.27 | 0.25 | 0.28 | +0.07 | +35.00% | 14 | 120 | 43.26% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240809P00055000 | 2024-07-03 11:52AM EDT | 55.00 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 1 | 16 | 68.36% |
| TQQQ240809P00060000 | 2024-07-05 10:06AM EDT | 60.00 | 0.37 | 0.37 | 0.40 | -0.06 | -13.95% | 3 | 389 | 61.77% |
| TQQQ240809P00063000 | 2024-07-05 9:46AM EDT | 63.00 | 0.57 | 0.53 | 0.56 | -0.07 | -10.94% | 17 | 71 | 58.11% |
| TQQQ240809P00065000 | 2024-07-05 10:19AM EDT | 65.00 | 0.68 | 0.69 | 0.71 | -0.16 | -19.05% | 5 | 102 | 56.06% |
| TQQQ240809P00066000 | 2024-07-05 10:11AM EDT | 66.00 | 0.83 | 0.76 | 0.79 | -0.07 | -7.78% | 35 | 48 | 54.69% |
| TQQQ240809P00067000 | 2024-07-05 9:55AM EDT | 67.00 | 0.87 | 0.86 | 0.90 | -0.18 | -17.14% | 13 | 24 | 53.74% |
| TQQQ240809P00068000 | 2024-07-05 10:18AM EDT | 68.00 | 1.01 | 0.99 | 1.02 | -0.25 | -19.84% | 5 | 47 | 52.93% |
| TQQQ240809P00070000 | 2024-07-05 10:08AM EDT | 70.00 | 1.33 | 1.26 | 1.30 | -0.19 | -12.50% | 33 | 34 | 50.98% |
| TQQQ240809P00071500 | 2024-06-28 11:18AM EDT | 71.50 | 2.52 | 1.53 | 1.55 | 0.00 | - | 1 | 1 | 49.81% |
| TQQQ240809P00072000 | 2024-07-05 10:09AM EDT | 72.00 | 1.71 | 1.63 | 1.66 | -2.29 | -57.25% | 12 | 3 | 49.54% |
| TQQQ240809P00072500 | 2024-07-03 12:06PM EDT | 72.50 | 2.05 | 1.74 | 1.78 | 0.00 | - | 2 | 3 | 49.34% |
| TQQQ240809P00073000 | 2024-07-05 10:06AM EDT | 73.00 | 1.84 | 1.84 | 1.86 | -0.40 | -17.86% | 21 | 105 | 48.54% |
| TQQQ240809P00074000 | 2024-07-03 11:47AM EDT | 74.00 | 2.56 | 2.11 | 2.14 | 0.00 | - | 8 | 18 | 48.27% |
| TQQQ240809P00075000 | 2024-07-05 9:59AM EDT | 75.00 | 2.33 | 2.34 | 2.37 | -0.39 | -14.34% | 14 | 43 | 47.06% |
| TQQQ240809P00076000 | 2024-07-05 10:05AM EDT | 76.00 | 2.55 | 2.68 | 2.70 | -0.60 | -19.05% | 11 | 91 | 46.70% |
| TQQQ240809P00076500 | 2024-07-03 11:22AM EDT | 76.50 | 3.35 | 2.80 | 2.83 | 0.00 | - | 16 | 13 | 46.02% |
| TQQQ240809P00077000 | 2024-07-05 10:16AM EDT | 77.00 | 3.05 | 3.00 | 3.05 | -0.62 | -16.89% | 8 | 20 | 46.22% |
