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
58 844,18 -1 312,73 (-2,18 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ260116C00020000 | 2024-04-26 12:09PM EDT | 20.00 | 37.00 | 35.20 | 37.60 | +1.30 | +3.64% | 30 | 2,130 | 59.45% |
| TQQQ260116C00025000 | 2024-04-25 11:34AM EDT | 25.00 | 29.80 | 32.05 | 36.00 | 0.00 | - | 2 | 1,295 | 72.42% |
| TQQQ260116C00030000 | 2024-04-26 3:48PM EDT | 30.00 | 30.00 | 28.85 | 32.50 | +3.10 | +11.52% | 91 | 910 | 70.23% |
| TQQQ260116C00031000 | 2024-04-23 3:21PM EDT | 31.00 | 27.66 | 27.45 | 31.65 | 0.00 | - | 9 | 70 | 66.76% |
| TQQQ260116C00032000 | 2024-04-16 10:13AM EDT | 32.00 | 30.06 | 26.65 | 31.45 | 0.00 | - | 2 | 95 | 67.25% |
| TQQQ260116C00033000 | 2024-04-26 12:20PM EDT | 33.00 | 27.55 | 26.20 | 30.15 | +1.75 | +6.78% | 2 | 154 | 65.43% |
| TQQQ260116C00034000 | 2024-03-19 12:42PM EDT | 34.00 | 29.00 | 24.60 | 28.00 | 0.00 | - | 1 | 30 | 57.90% |
| TQQQ260116C00035000 | 2024-04-26 11:13AM EDT | 35.00 | 27.25 | 25.55 | 29.10 | +1.59 | +6.20% | 2 | 1,067 | 66.83% |
| TQQQ260116C00036000 | 2024-04-26 2:40PM EDT | 36.00 | 26.30 | 24.50 | 28.90 | +4.02 | +18.04% | 13 | 204 | 66.31% |
| TQQQ260116C00037000 | 2024-04-24 10:58AM EDT | 37.00 | 24.90 | 23.55 | 27.75 | 0.00 | - | 10 | 297 | 63.56% |
| TQQQ260116C00038000 | 2024-04-24 12:50PM EDT | 38.00 | 24.33 | 23.25 | 27.20 | 0.00 | - | 1 | 121 | 64.03% |
| TQQQ260116C00039000 | 2024-04-26 10:28AM EDT | 39.00 | 25.30 | 22.65 | 27.00 | +1.80 | +7.66% | 2 | 41 | 64.54% |
| TQQQ260116C00040000 | 2024-04-26 1:15PM EDT | 40.00 | 24.50 | 24.00 | 24.50 | +2.75 | +12.64% | 8 | 1,131 | 64.12% |
| TQQQ260116C00041000 | 2024-04-23 1:46PM EDT | 41.00 | 22.00 | 21.60 | 26.00 | 0.00 | - | 2 | 121 | 64.26% |
| TQQQ260116C00042000 | 2024-04-19 2:13PM EDT | 42.00 | 19.67 | 21.05 | 25.50 | 0.00 | - | 4 | 513 | 64.00% |
| TQQQ260116C00043000 | 2024-04-26 12:31PM EDT | 43.00 | 22.28 | 20.55 | 25.00 | +3.28 | +17.26% | 11 | 203 | 63.81% |
| TQQQ260116C00044000 | 2024-04-23 2:50PM EDT | 44.00 | 20.65 | 20.10 | 24.50 | 0.00 | - | 9 | 106 | 63.68% |
| TQQQ260116C00045000 | 2024-04-26 10:43AM EDT | 45.00 | 21.30 | 20.70 | 24.00 | +1.60 | +8.12% | 1 | 939 | 65.78% |
| TQQQ260116C00046000 | 2024-04-26 3:07PM EDT | 46.00 | 20.75 | 18.95 | 23.50 | +2.37 | +12.89% | 1 | 258 | 62.79% |
| TQQQ260116C00047000 | 2024-04-24 11:16AM EDT | 47.00 | 19.31 | 19.30 | 23.00 | 0.00 | - | 1 | 150 | 64.22% |
| TQQQ260116C00048000 | 2024-04-24 9:55AM EDT | 48.00 | 19.50 | 17.85 | 22.25 | 0.00 | - | 2 | 300 | 61.38% |
| TQQQ260116C00049000 | 2024-04-24 1:18PM EDT | 49.00 | 18.24 | 17.20 | 22.00 | 0.00 | - | 1 | 159 | 61.19% |
| TQQQ260116C00050000 | 2024-04-26 2:27PM EDT | 50.00 | 19.08 | 16.65 | 19.75 | +1.63 | +9.34% | 93 | 2,652 | 57.23% |
| TQQQ260116C00055000 | 2024-04-26 3:50PM EDT | 55.00 | 16.96 | 15.75 | 17.20 | +1.92 | +12.77% | 774 | 4,569 | 57.87% |
| TQQQ260116C00060000 | 2024-04-26 3:58PM EDT | 60.00 | 14.90 | 12.70 | 15.50 | +1.85 | +14.18% | 183 | 4,112 | 55.34% |
| TQQQ260116C00065000 | 2024-04-26 3:52PM EDT | 65.00 | 13.40 | 10.95 | 13.40 | +2.00 | +17.54% | 104 | 1,876 | 53.82% |
| TQQQ260116C00070000 | 2024-04-26 3:52PM EDT | 70.00 | 11.82 | 10.25 | 12.50 | +1.32 | +12.57% | 84 | 2,582 | 55.59% |
| TQQQ260116C00075000 | 2024-04-26 1:40PM EDT | 75.00 | 10.40 | 10.15 | 10.50 | +1.30 | +14.29% | 24 | 3,385 | 55.95% |
| TQQQ260116C00080000 | 2024-04-26 3:36PM EDT | 80.00 | 9.30 | 8.80 | 9.30 | +1.92 | +26.02% | 95 | 1,739 | 55.07% |
| TQQQ260116C00085000 | 2024-04-26 11:50AM EDT | 85.00 | 8.20 | 7.80 | 8.25 | +1.20 | +17.14% | 3 | 2,801 | 54.63% |
| TQQQ260116C00090000 | 2024-04-26 1:47PM EDT | 90.00 | 7.28 | 6.85 | 7.50 | +0.55 | +8.17% | 10 | 2,559 | 54.43% |
| TQQQ260116C00095000 | 2024-04-26 3:22PM EDT | 95.00 | 6.50 | 6.15 | 6.80 | +1.10 | +20.37% | 377 | 1,525 | 54.44% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ260116P00020000 | 2024-04-26 3:52PM EDT | 20.00 | 2.10 | 2.05 | 2.14 | -0.15 | -6.67% | 48 | 1,750 | 71.85% |
| TQQQ260116P00025000 | 2024-04-26 2:33PM EDT | 25.00 | 3.22 | 2.89 | 4.25 | -0.33 | -9.30% | 46 | 1,323 | 71.02% |
| TQQQ260116P00030000 | 2024-04-26 3:48PM EDT | 30.00 | 4.45 | 4.35 | 5.10 | -0.35 | -7.29% | 119 | 2,158 | 65.88% |
| TQQQ260116P00031000 | 2024-04-26 2:56PM EDT | 31.00 | 4.57 | 2.92 | 5.90 | -0.73 | -13.77% | 3 | 32 | 61.30% |
| TQQQ260116P00032000 | 2024-04-19 3:12PM EDT | 32.00 | 6.15 | 3.90 | 5.30 | 0.00 | - | 3 | 151 | 60.11% |
| TQQQ260116P00033000 | 2024-04-24 1:51PM EDT | 33.00 | 5.75 | 5.30 | 5.45 | 0.00 | - | 10 | 63 | 62.39% |
| TQQQ260116P00034000 | 2024-04-25 9:54AM EDT | 34.00 | 6.60 | 5.40 | 7.65 | 0.00 | - | 2 | 35 | 66.54% |
| TQQQ260116P00035000 | 2024-04-26 3:22PM EDT | 35.00 | 5.90 | 5.00 | 7.05 | -0.49 | -7.67% | 20 | 553 | 61.27% |
| TQQQ260116P00036000 | 2024-04-26 2:56PM EDT | 36.00 | 6.16 | 4.20 | 8.20 | -1.24 | -16.76% | 2 | 24 | 59.84% |
| TQQQ260116P00037000 | 2024-04-12 12:20PM EDT | 37.00 | 6.60 | 6.15 | 6.90 | 0.00 | - | 1 | 36 | 59.22% |
| TQQQ260116P00038000 | 2024-04-19 10:11AM EDT | 38.00 | 7.92 | 6.25 | 7.35 | 0.00 | - | 4 | 21 | 58.30% |
| TQQQ260116P00039000 | 2024-04-25 11:35AM EDT | 39.00 | 8.10 | 6.05 | 9.40 | 0.00 | - | 32 | 90 | 60.56% |
| TQQQ260116P00040000 | 2024-04-25 10:24AM EDT | 40.00 | 8.40 | 6.55 | 8.90 | 0.00 | - | 5 | 1,140 | 58.22% |
| TQQQ260116P00041000 | 2024-04-19 9:51AM EDT | 41.00 | 9.12 | 5.60 | 9.30 | 0.00 | - | 10 | 30 | 54.65% |
| TQQQ260116P00042000 | 2024-04-19 10:55AM EDT | 42.00 | 9.65 | 7.35 | 8.70 | 0.00 | - | 6 | 240 | 55.07% |
| TQQQ260116P00043000 | 2024-04-11 1:59PM EDT | 43.00 | 9.15 | 8.55 | 10.15 | 0.00 | - | 25 | 81 | 58.74% |
| TQQQ260116P00044000 | 2024-04-25 10:06AM EDT | 44.00 | 10.75 | 7.00 | 11.50 | 0.00 | - | 1 | 22 | 56.00% |
| TQQQ260116P00045000 | 2024-04-19 3:19PM EDT | 45.00 | 11.55 | 9.05 | 10.20 | 0.00 | - | 13 | 478 | 55.35% |
| TQQQ260116P00046000 | 2024-04-19 2:13PM EDT | 46.00 | 12.05 | 8.85 | 10.85 | 0.00 | - | 1 | 145 | 54.04% |
| TQQQ260116P00047000 | 2024-04-26 3:58PM EDT | 47.00 | 10.60 | 9.30 | 11.05 | +0.47 | +4.64% | 1 | 59 | 53.14% |
| TQQQ260116P00048000 | 2024-04-19 3:58PM EDT | 48.00 | 12.75 | 10.85 | 11.95 | 0.00 | - | 4 | 127 | 55.85% |
| TQQQ260116P00049000 | 2024-04-23 12:16PM EDT | 49.00 | 12.30 | 10.75 | 12.35 | 0.00 | - | 1 | 192 | 54.16% |
| TQQQ260116P00050000 | 2024-04-26 2:37PM EDT | 50.00 | 11.85 | 11.75 | 12.85 | -1.15 | -8.85% | 20 | 798 | 54.83% |
| TQQQ260116P00055000 | 2024-04-26 3:52PM EDT | 55.00 | 14.56 | 14.00 | 15.35 | -0.44 | -2.93% | 8 | 257 | 52.30% |
| TQQQ260116P00060000 | 2024-04-26 2:17PM EDT | 60.00 | 17.10 | 17.05 | 17.75 | -1.30 | -7.07% | 22 | 819 | 50.34% |
| TQQQ260116P00065000 | 2024-04-26 11:34AM EDT | 65.00 | 20.15 | 18.40 | 20.50 | -1.10 | -5.18% | 2 | 298 | 49.02% |
| TQQQ260116P00070000 | 2024-04-24 2:37PM EDT | 70.00 | 24.94 | 22.85 | 25.00 | 0.00 | - | 10 | 75 | 51.85% |
| TQQQ260116P00075000 | 2024-04-19 2:31PM EDT | 75.00 | 29.97 | 25.10 | 29.00 | 0.00 | - | 1 | 63 | 52.38% |
| TQQQ260116P00080000 | 2024-04-19 2:40PM EDT | 80.00 | 34.30 | 29.05 | 32.20 | 0.00 | - | 1 | 68 | 49.59% |
| TQQQ260116P00085000 | 2024-04-24 11:01AM EDT | 85.00 | 35.45 | 32.20 | 35.80 | 0.00 | - | 1 | 50 | 47.64% |
| TQQQ260116P00090000 | 2024-04-25 10:15AM EDT | 90.00 | 41.01 | 36.00 | 40.50 | 0.00 | - | 1 | 14 | 49.32% |
| TQQQ260116P00095000 | 2024-04-24 10:13AM EDT | 95.00 | 43.10 | 40.00 | 44.50 | 0.00 | - | 1 | 8 | 47.97% |
