La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 420,66 -1 870,88 (-3,21 %)
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:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240517C00046000 | 2024-05-10 9:47AM EDT | 2024-05-17 | 13.58 | 10.85 | 15.50 | +0.66 | +5.11% | 5 | 115 | 65.63% |
| TQQQ240524C00046000 | 2024-05-02 9:48AM EDT | 2024-05-24 | 7.40 | 11.00 | 15.80 | 0.00 | - | 109 | 110 | 83.59% |
| TQQQ240531C00046000 | 2024-05-10 9:49AM EDT | 2024-05-31 | 13.40 | 11.05 | 15.80 | +0.05 | +0.37% | 18 | 18 | 69.92% |
| TQQQ240607C00046000 | 2024-05-10 2:23PM EDT | 2024-06-07 | 13.30 | 11.15 | 16.00 | +1.15 | +9.47% | 1 | 1 | 67.68% |
| TQQQ240614C00046000 | 2024-05-02 9:41AM EDT | 2024-06-14 | 8.15 | 11.70 | 15.85 | 0.00 | - | - | 2 | 67.53% |
| TQQQ240621C00046000 | 2024-05-09 9:42AM EDT | 2024-06-21 | 14.60 | 11.50 | 14.65 | +1.85 | +14.51% | 10 | 978 | 82.96% |
| TQQQ240920C00046000 | 2024-05-06 10:57AM EDT | 2024-09-20 | 14.95 | 13.55 | 16.10 | 0.00 | - | 1 | 90 | 62.38% |
| TQQQ241220C00046000 | 2024-05-06 12:03PM EDT | 2024-12-20 | 17.90 | 16.00 | 19.85 | 0.00 | - | 3 | 5 | 61.68% |
| TQQQ250117C00046000 | 2024-05-07 1:44PM EDT | 2025-01-17 | 18.35 | 16.70 | 18.90 | 0.00 | - | 3 | 2,182 | 57.30% |
| TQQQ260116C00046000 | 2024-05-08 12:20PM EDT | 2026-01-16 | 22.65 | 21.30 | 26.00 | 0.00 | - | 2 | 255 | 61.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240517P00046000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 553 | 1,081 | 78.13% |
| TQQQ240524P00046000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 59 | 319 | 68.95% |
| TQQQ240531P00046000 | 2024-05-10 2:38PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.14 | -0.03 | -16.67% | 15 | 339 | 60.74% |
| TQQQ240607P00046000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 0.25 | 0.21 | 0.23 | -0.06 | -19.35% | 1 | 107 | 58.59% |
| TQQQ240614P00046000 | 2024-05-10 3:14PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.38 | -0.07 | -16.67% | 6 | 113 | 50.78% |
| TQQQ240621P00046000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.47 | -0.06 | -11.76% | 49 | 1,862 | 56.98% |
| TQQQ240920P00046000 | 2024-05-09 1:19PM EDT | 2024-09-20 | 2.25 | 2.13 | 2.23 | -0.06 | -2.60% | 1 | 120 | 54.57% |
| TQQQ241220P00046000 | 2024-05-10 1:46PM EDT | 2024-12-20 | 4.15 | 4.05 | 4.15 | -0.10 | -2.35% | 166 | 13 | 56.92% |
| TQQQ250117P00046000 | 2024-05-08 9:35AM EDT | 2025-01-17 | 5.00 | 4.45 | 4.60 | 0.00 | - | 1 | 168 | 56.60% |
| TQQQ260116P00046000 | 2024-05-07 11:20AM EDT | 2026-01-16 | 9.17 | 8.70 | 10.05 | 0.00 | - | 6 | 139 | 56.80% |
