La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 846,98 -1 451,61 (-2,41 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920C00030000 | 2024-04-26 2:16PM EDT | 30.00 | 26.50 | 24.20 | 28.85 | +2.35 | +9.73% | 32 | 170 | 82.37% |
| TQQQ240920C00035000 | 2024-04-26 11:46AM EDT | 35.00 | 22.00 | 20.10 | 22.70 | +2.70 | +13.99% | 5 | 253 | 63.45% |
| TQQQ240920C00038000 | 2024-04-25 12:06PM EDT | 38.00 | 16.50 | 18.45 | 20.75 | 0.00 | - | 2 | 103 | 71.09% |
| TQQQ240920C00039000 | 2024-04-19 2:00PM EDT | 39.00 | 14.76 | 17.00 | 19.50 | 0.00 | - | 62 | 73 | 63.40% |
| TQQQ240920C00040000 | 2024-04-26 11:15AM EDT | 40.00 | 18.00 | 16.90 | 20.00 | +2.25 | +14.29% | 100 | 235 | 74.05% |
| TQQQ240920C00041000 | 2024-04-25 9:43AM EDT | 41.00 | 13.80 | 15.20 | 19.50 | 0.00 | - | 1 | 56 | 69.45% |
| TQQQ240920C00042000 | 2024-04-25 10:40AM EDT | 42.00 | 13.36 | 16.20 | 17.00 | 0.00 | - | 3 | 186 | 68.59% |
| TQQQ240920C00043000 | 2024-04-25 2:38PM EDT | 43.00 | 13.25 | 14.00 | 16.75 | 0.00 | - | 1 | 39 | 62.89% |
| TQQQ240920C00044000 | 2024-04-25 9:31AM EDT | 44.00 | 14.43 | 12.85 | 16.00 | +4.78 | +49.53% | 1 | 100 | 60.03% |
| TQQQ240920C00045000 | 2024-04-26 2:07PM EDT | 45.00 | 14.30 | 12.20 | 14.60 | +2.56 | +21.81% | 7 | 199 | 56.49% |
| TQQQ240920C00046000 | 2024-04-26 12:57PM EDT | 46.00 | 13.78 | 11.55 | 14.00 | +2.28 | +19.83% | 2 | 86 | 56.64% |
| TQQQ240920C00047000 | 2024-04-25 10:57AM EDT | 47.00 | 9.66 | 11.00 | 13.80 | 0.00 | - | 2 | 151 | 58.77% |
| TQQQ240920C00048000 | 2024-04-26 1:00PM EDT | 48.00 | 12.45 | 11.05 | 13.40 | +1.66 | +15.38% | 6 | 227 | 62.21% |
| TQQQ240920C00049000 | 2024-04-26 10:15AM EDT | 49.00 | 11.10 | 9.55 | 12.35 | +2.10 | +23.33% | 9 | 134 | 56.34% |
| TQQQ240920C00050000 | 2024-04-26 3:08PM EDT | 50.00 | 10.84 | 10.40 | 10.95 | +1.74 | +19.12% | 35 | 859 | 58.53% |
| TQQQ240920C00051000 | 2024-04-26 1:07PM EDT | 51.00 | 10.25 | 9.85 | 10.30 | +1.85 | +22.02% | 25 | 170 | 57.93% |
| TQQQ240920C00052000 | 2024-04-26 1:49PM EDT | 52.00 | 9.97 | 8.55 | 9.75 | +2.00 | +25.09% | 6 | 302 | 54.74% |
| TQQQ240920C00053000 | 2024-04-26 3:48PM EDT | 53.00 | 9.20 | 9.00 | 9.15 | +1.55 | +20.26% | 19 | 574 | 57.84% |
| TQQQ240920C00054000 | 2024-04-26 3:26PM EDT | 54.00 | 8.75 | 8.45 | 8.65 | +1.45 | +19.86% | 50 | 237 | 57.37% |
| TQQQ240920C00055000 | 2024-04-26 3:56PM EDT | 55.00 | 8.05 | 7.50 | 8.50 | +1.45 | +21.97% | 199 | 937 | 56.59% |
| TQQQ240920C00056000 | 2024-04-26 3:39PM EDT | 56.00 | 7.68 | 6.95 | 7.65 | +1.38 | +21.90% | 65 | 363 | 54.60% |
| TQQQ240920C00057000 | 2024-04-26 1:52PM EDT | 57.00 | 7.30 | 6.95 | 7.15 | +2.30 | +46.00% | 27 | 264 | 55.73% |
| TQQQ240920C00058000 | 2024-04-26 11:06AM EDT | 58.00 | 6.70 | 6.50 | 6.70 | +1.30 | +24.07% | 10 | 583 | 55.27% |
| TQQQ240920C00059000 | 2024-04-26 1:40PM EDT | 59.00 | 6.35 | 5.75 | 6.25 | +2.05 | +47.67% | 12 | 694 | 53.61% |
| TQQQ240920C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 5.75 | 5.30 | 5.85 | +0.95 | +19.79% | 312 | 3,103 | 53.08% |
| TQQQ240920C00065000 | 2024-04-26 3:46PM EDT | 65.00 | 4.00 | 3.50 | 4.10 | +0.80 | +25.00% | 847 | 6,090 | 50.93% |
| TQQQ240920C00070000 | 2024-04-26 3:29PM EDT | 70.00 | 2.77 | 2.70 | 2.80 | +0.61 | +28.24% | 617 | 5,079 | 51.28% |
| TQQQ240920C00075000 | 2024-04-26 3:33PM EDT | 75.00 | 1.90 | 1.70 | 1.88 | +0.58 | +43.94% | 340 | 4,152 | 50.61% |
| TQQQ240920C00080000 | 2024-04-26 3:58PM EDT | 80.00 | 1.21 | 1.04 | 1.27 | +0.27 | +28.72% | 68 | 1,592 | 50.10% |
| TQQQ240920C00085000 | 2024-04-26 3:53PM EDT | 85.00 | 0.85 | 0.65 | 0.85 | +0.27 | +46.55% | 177 | 843 | 49.71% |
| TQQQ240920C00090000 | 2024-04-26 2:45PM EDT | 90.00 | 0.53 | 0.41 | 0.58 | +0.19 | +55.88% | 90 | 1,136 | 49.66% |
| TQQQ240920C00095000 | 2024-04-26 1:26PM EDT | 95.00 | 0.37 | 0.35 | 0.39 | +0.09 | +32.14% | 47 | 531 | 49.51% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.77 | 0.58 | 0.82 | -0.23 | -23.00% | 58 | 2,420 | 70.31% |
| TQQQ240920P00035000 | 2024-04-26 3:31PM EDT | 35.00 | 1.31 | 1.27 | 1.37 | -0.27 | -17.09% | 96 | 1,743 | 66.87% |
| TQQQ240920P00038000 | 2024-04-26 2:41PM EDT | 38.00 | 1.78 | 1.76 | 1.80 | -0.35 | -16.43% | 6 | 749 | 64.14% |
| TQQQ240920P00039000 | 2024-04-26 1:55PM EDT | 39.00 | 1.91 | 1.70 | 2.00 | -0.87 | -31.29% | 12 | 102 | 61.89% |
| TQQQ240920P00040000 | 2024-04-26 3:22PM EDT | 40.00 | 2.10 | 2.09 | 2.66 | -0.49 | -18.92% | 26 | 1,220 | 65.09% |
| TQQQ240920P00041000 | 2024-04-25 11:24AM EDT | 41.00 | 3.10 | 2.17 | 2.86 | 0.00 | - | 1 | 183 | 63.40% |
| TQQQ240920P00042000 | 2024-04-26 11:11AM EDT | 42.00 | 2.60 | 2.32 | 2.60 | -0.61 | -19.00% | 5 | 379 | 59.56% |
| TQQQ240920P00043000 | 2024-04-25 10:44AM EDT | 43.00 | 3.75 | 2.60 | 3.25 | 0.00 | - | 1 | 130 | 61.18% |
| TQQQ240920P00044000 | 2024-04-26 1:55PM EDT | 44.00 | 2.95 | 2.98 | 3.10 | -0.80 | -21.33% | 10 | 273 | 59.03% |
| TQQQ240920P00045000 | 2024-04-26 3:26PM EDT | 45.00 | 3.22 | 3.25 | 3.35 | -0.78 | -19.50% | 33 | 926 | 58.20% |
| TQQQ240920P00046000 | 2024-04-26 9:50AM EDT | 46.00 | 3.75 | 3.50 | 3.90 | -0.65 | -14.77% | 4 | 120 | 58.51% |
| TQQQ240920P00047000 | 2024-04-26 10:10AM EDT | 47.00 | 3.95 | 3.80 | 4.40 | -0.90 | -18.56% | 3 | 331 | 58.59% |
| TQQQ240920P00048000 | 2024-04-26 12:09PM EDT | 48.00 | 4.21 | 4.15 | 4.25 | -1.24 | -22.75% | 2 | 224 | 55.98% |
| TQQQ240920P00049000 | 2024-04-26 3:57PM EDT | 49.00 | 4.55 | 4.45 | 5.05 | -1.38 | -23.27% | 23 | 284 | 57.01% |
| TQQQ240920P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 4.90 | 4.80 | 4.95 | -0.77 | -13.58% | 120 | 850 | 54.42% |
| TQQQ240920P00051000 | 2024-04-26 1:00PM EDT | 51.00 | 5.20 | 5.20 | 5.75 | -0.95 | -15.45% | 16 | 188 | 55.47% |
| TQQQ240920P00052000 | 2024-04-26 1:15PM EDT | 52.00 | 5.55 | 5.60 | 6.15 | -1.15 | -17.16% | 34 | 143 | 54.79% |
| TQQQ240920P00053000 | 2024-04-26 9:37AM EDT | 53.00 | 6.52 | 6.00 | 6.15 | -0.58 | -8.17% | 1 | 310 | 52.47% |
| TQQQ240920P00054000 | 2024-04-26 3:02PM EDT | 54.00 | 6.43 | 6.45 | 6.60 | -1.12 | -14.83% | 44 | 252 | 51.90% |
| TQQQ240920P00055000 | 2024-04-26 3:29PM EDT | 55.00 | 6.85 | 6.95 | 7.10 | -1.82 | -20.99% | 96 | 646 | 51.56% |
| TQQQ240920P00056000 | 2024-04-26 3:39PM EDT | 56.00 | 7.35 | 7.40 | 8.00 | -1.28 | -14.83% | 21 | 139 | 52.32% |
| TQQQ240920P00057000 | 2024-04-26 10:09AM EDT | 57.00 | 8.16 | 7.85 | 8.10 | -0.99 | -10.82% | 3 | 288 | 50.05% |
| TQQQ240920P00058000 | 2024-04-26 3:07PM EDT | 58.00 | 8.45 | 8.45 | 8.65 | -1.42 | -14.39% | 25 | 260 | 50.50% |
| TQQQ240920P00059000 | 2024-04-25 1:23PM EDT | 59.00 | 10.96 | 9.00 | 9.20 | 0.00 | - | 12 | 320 | 49.92% |
| TQQQ240920P00060000 | 2024-04-26 11:03AM EDT | 60.00 | 9.70 | 9.60 | 9.80 | -1.80 | -15.65% | 27 | 619 | 49.55% |
| TQQQ240920P00065000 | 2024-04-26 10:28AM EDT | 65.00 | 12.75 | 12.80 | 13.65 | -1.37 | -9.70% | 10 | 317 | 51.93% |
| TQQQ240920P00070000 | 2024-04-26 10:10AM EDT | 70.00 | 16.75 | 15.45 | 16.90 | -0.65 | -3.74% | 1 | 113 | 46.41% |
| TQQQ240920P00075000 | 2024-04-25 10:40AM EDT | 75.00 | 24.30 | 18.30 | 22.60 | 0.00 | - | 60 | 43 | 59.77% |
| TQQQ240920P00080000 | 2024-04-18 1:08PM EDT | 80.00 | 27.10 | 24.00 | 27.00 | 0.00 | - | 23 | 41 | 60.74% |
| TQQQ240920P00085000 | 2024-04-25 9:59AM EDT | 85.00 | 33.99 | 27.50 | 32.20 | 0.00 | - | 1 | 32 | 68.38% |
| TQQQ240920P00090000 | 2024-04-18 9:34AM EDT | 90.00 | 36.00 | 32.30 | 37.00 | 0.00 | - | 20 | 0 | 71.61% |
