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
1,0775 -0,0009 (-0,09 %) Gold future
2 369,70 +29,40 (+1,26 %) Bitcoin EUR
56 290,16 -1 638,56 (-2,83 %)
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:49.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510C00049000 | 2024-05-10 3:32PM EDT | 2024-05-10 | 10.20 | 10.10 | 10.25 | +0.28 | +2.82% | 25 | 278 | 137.50% |
| TQQQ240517C00049000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 10.25 | 8.35 | 12.25 | -0.03 | -0.29% | 15 | 840 | 77.54% |
| TQQQ240524C00049000 | 2024-05-10 12:35PM EDT | 2024-05-24 | 10.29 | 9.00 | 12.40 | +0.42 | +4.26% | 4 | 257 | 80.08% |
| TQQQ240531C00049000 | 2024-05-10 12:35PM EDT | 2024-05-31 | 10.40 | 8.50 | 11.90 | -0.15 | -1.42% | 3 | 20 | 101.47% |
| TQQQ240607C00049000 | 2024-05-03 1:56PM EDT | 2024-06-07 | 8.66 | 8.75 | 12.70 | 0.00 | - | 2 | 2 | 58.40% |
| TQQQ240614C00049000 | 2024-05-08 2:51PM EDT | 2024-06-14 | 10.40 | 10.35 | 11.40 | 0.00 | - | - | 7 | 56.54% |
| TQQQ240621C00049000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 11.90 | 10.30 | 11.25 | +0.87 | +7.89% | 24 | 2,217 | 60.01% |
| TQQQ240920C00049000 | 2024-05-08 11:41AM EDT | 2024-09-20 | 13.27 | 12.10 | 14.65 | 0.00 | - | 1 | 138 | 55.27% |
| TQQQ241220C00049000 | 2024-05-09 12:11PM EDT | 2024-12-20 | 15.50 | 14.95 | 16.45 | 0.00 | - | 2 | 7 | 58.44% |
| TQQQ250117C00049000 | 2024-05-09 9:42AM EDT | 2025-01-17 | 15.50 | 14.75 | 18.25 | 0.00 | - | 18 | 694 | 60.08% |
| TQQQ260116C00049000 | 2024-05-06 9:57AM EDT | 2026-01-16 | 20.75 | 19.50 | 24.25 | 0.00 | - | 2 | 164 | 59.68% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510P00049000 | 2024-05-10 10:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,833 | 137.50% |
| TQQQ240517P00049000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1,896 | 3,277 | 62.89% |
| TQQQ240524P00049000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.16 | -0.06 | -28.57% | 189 | 1,264 | 58.01% |
| TQQQ240531P00049000 | 2024-05-10 3:00PM EDT | 2024-05-31 | 0.27 | 0.24 | 0.26 | -0.05 | -15.62% | 25 | 422 | 54.10% |
| TQQQ240607P00049000 | 2024-05-10 3:16PM EDT | 2024-06-07 | 0.41 | 0.39 | 0.42 | -0.08 | -16.33% | 50 | 75 | 53.32% |
| TQQQ240614P00049000 | 2024-05-10 12:38PM EDT | 2024-06-14 | 0.68 | 0.59 | 0.78 | -0.59 | -46.46% | 4 | 27 | 56.01% |
| TQQQ240621P00049000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.75 | 0.73 | 0.77 | -0.10 | -11.76% | 128 | 1,385 | 52.78% |
| TQQQ240920P00049000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 2.93 | 2.84 | 3.30 | -0.12 | -3.93% | 22 | 306 | 54.05% |
| TQQQ241220P00049000 | 2024-05-10 11:28AM EDT | 2024-12-20 | 5.06 | 4.90 | 5.05 | -0.14 | -2.69% | 10 | 25 | 54.76% |
| TQQQ250117P00049000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.55 | -0.27 | -4.68% | 9 | 248 | 54.79% |
| TQQQ260116P00049000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 10.40 | 9.35 | 10.30 | 0.00 | - | 1 | 204 | 52.27% |
