La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 467,27 +1 344,14 (+2,24 %)
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 :
Prix d’exercice:48.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240517C00048000 | 2024-05-17 2:41PM EDT | 2024-05-17 | 14.40 | 13.90 | 16.00 | +0.15 | +1.05% | 1 | 810 | 203.13% |
| TQQQ240524C00048000 | 2024-05-17 12:09PM EDT | 2024-05-24 | 15.12 | 12.50 | 17.30 | +3.21 | +26.95% | 4 | 20 | 234.77% |
| TQQQ240531C00048000 | 2024-05-09 12:18PM EDT | 2024-05-31 | 11.19 | 12.50 | 17.35 | 0.00 | - | 3 | 37 | 173.05% |
| TQQQ240607C00048000 | 2024-05-06 10:31AM EDT | 2024-06-07 | 10.27 | 12.85 | 17.10 | 0.00 | - | 1 | 6 | 50.39% |
| TQQQ240614C00048000 | 2024-05-09 12:18PM EDT | 2024-06-14 | 11.59 | 13.00 | 17.25 | 0.00 | - | 3 | 4 | 58.20% |
| TQQQ240621C00048000 | 2024-05-17 12:59PM EDT | 2024-06-21 | 15.27 | 13.00 | 17.00 | +0.27 | +1.80% | 159 | 1,136 | 104.59% |
| TQQQ240920C00048000 | 2024-05-17 12:08PM EDT | 2024-09-20 | 17.52 | 16.30 | 18.05 | -0.65 | -3.58% | 3 | 347 | 57.58% |
| TQQQ241220C00048000 | 2024-05-01 1:53PM EDT | 2024-12-20 | 11.85 | 17.25 | 20.70 | 0.00 | - | 1 | 10 | 57.74% |
| TQQQ250117C00048000 | 2024-05-17 11:09AM EDT | 2025-01-17 | 20.15 | 18.75 | 20.35 | +0.05 | +0.25% | 4 | 902 | 58.24% |
| TQQQ260116C00048000 | 2024-05-16 3:19PM EDT | 2026-01-16 | 25.70 | 23.00 | 27.50 | 0.00 | - | 3 | 292 | 60.32% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240517P00048000 | 2024-05-17 2:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 20 | 1,593 | 253.13% |
| TQQQ240524P00048000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.22 | -0.01 | -33.33% | 127 | 390 | 101.17% |
| TQQQ240531P00048000 | 2024-05-16 3:21PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 13 | 491 | 58.59% |
| TQQQ240607P00048000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 15 | 223 | 59.57% |
| TQQQ240614P00048000 | 2024-05-17 1:49PM EDT | 2024-06-14 | 0.20 | 0.19 | 0.21 | 0.00 | - | 7 | 87 | 59.18% |
| TQQQ240621P00048000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.30 | -0.01 | -3.57% | 54 | 987 | 56.84% |
| TQQQ240628P00048000 | 2024-05-16 1:31PM EDT | 2024-06-28 | 0.40 | 0.38 | 0.45 | -0.11 | -21.57% | 13 | 16 | 57.32% |
| TQQQ240920P00048000 | 2024-05-16 2:25PM EDT | 2024-09-20 | 1.86 | 1.00 | 2.11 | 0.00 | - | 13 | 359 | 56.25% |
| TQQQ241220P00048000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 3.90 | 3.35 | 4.90 | +0.15 | +4.00% | 5 | 33 | 58.41% |
| TQQQ250117P00048000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 4.29 | 4.20 | 5.00 | 0.00 | - | 3 | 467 | 58.20% |
| TQQQ260116P00048000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 9.75 | 7.00 | 10.80 | 0.00 | - | 42 | 124 | 54.65% |
