Italia markets closed

ProShares UltraShort QQQ (QID)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
7,15+0,12 (+1,71%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QID210319C000030002020-12-28 9:30AM EST3.004.204.004.200.00-14128.13%
QID210319C000040002020-12-23 9:34AM EST4.003.403.103.200.00-1350.00%
QID210319C000050002021-01-13 11:39AM EST5.001.942.102.200.00-33660.16%
QID210319C000060002021-01-15 10:00AM EST6.001.201.201.30+0.13+12.15%1092350.39%
QID210319C000070002021-01-15 3:44PM EST7.000.720.650.75+0.03+4.35%721,24653.52%
QID210319C000080002021-01-15 3:44PM EST8.000.420.400.50+0.02+5.00%471,85464.84%
QID210319C000090002021-01-15 3:22PM EST9.000.300.250.30+0.05+20.00%13786969.73%
QID210319C000100002021-01-15 3:44PM EST10.000.250.150.25+0.10+66.67%112,10877.15%
QID210319C000110002021-01-06 11:33AM EST11.000.150.100.200.00-214283.20%
QID210319C000120002021-01-06 3:53PM EST12.000.100.050.150.00-221885.16%
QID210319C000130002021-01-11 11:01AM EST13.000.080.000.150.00-21,33889.06%
QID210319C000140002021-01-12 10:27AM EST14.000.050.000.150.00-51,66296.88%
QID210319C000150002021-01-08 12:13PM EST15.000.100.000.100.00-1001,09596.88%
QID210319C000160002020-12-22 12:05PM EST16.000.100.000.100.00-214103.13%
QID210319C000170002020-11-23 12:50PM EST17.000.200.000.100.00-126109.38%
QID210319C000180002020-11-30 11:23AM EST18.000.120.050.150.00-373129.69%
QID210319C000190002020-11-12 11:23AM EST19.000.200.050.300.00-11,301151.17%
QID210319C000200002021-01-05 1:47PM EST20.000.140.000.600.00-15227177.34%
QID210319C000210002020-11-06 11:58AM EST21.000.150.000.550.00-123178.91%
QID210319C000220002021-01-04 10:57AM EST22.000.050.000.600.00-1135187.70%
QID210319C000230002020-10-29 2:31PM EST23.000.300.000.200.00-13153.91%
QID210319C000240002020-11-10 11:24AM EST24.000.200.000.300.00-14170.31%
QID210319C000250002020-10-06 2:38PM EST25.000.360.000.000.00-203250.00%
QID210319C000260002020-10-30 10:40AM EST26.000.300.000.200.00-3013165.63%
QID210319C000300002020-11-23 11:28AM EST30.000.150.000.450.00-1106207.42%
QID210319C000350002020-11-13 12:35PM EST35.000.050.000.300.00-208206.25%
QID210319C000400002020-10-30 2:35PM EST40.000.150.000.700.00-156256.45%
QID210319C000450002020-12-14 11:11AM EST45.000.050.000.100.00-6227194.53%
Opzioni Putper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QID210319P000040002020-08-05 8:30AM EST4.000.100.000.950.00-12180.47%
QID210319P000050002021-01-14 2:22PM EST5.000.030.000.050.00-814551.56%
QID210319P000060002021-01-08 1:07PM EST6.000.180.100.150.00-712550.39%
QID210319P000070002021-01-15 9:30AM EST7.000.610.550.65-0.04-6.15%3216358.01%
QID210319P000080002021-01-12 2:30PM EST8.001.401.301.350.00-112466.99%
QID210319P000090002021-01-14 10:18AM EST9.002.332.102.200.00-13872.27%
QID210319P000100002020-12-09 11:20AM EST10.002.953.203.400.00-19104.69%
QID210319P000110002021-01-13 10:23AM EST11.004.103.904.100.00-91383.20%
QID210319P000120002020-10-06 9:55AM EST12.003.850.000.000.00-2180.00%
QID210319P000140002021-01-13 3:11PM EST14.007.136.907.000.00-13102.73%
QID210319P000150002020-12-15 1:31PM EST15.007.707.908.100.00-126120.51%
QID210319P000160002020-07-09 3:56PM EST16.000.550.000.000.00--750.00%
QID210319P000170002020-12-22 2:37PM EST17.009.809.8010.000.00-1390109.38%
QID210319P000180002020-09-16 9:37AM EST18.009.239.7010.000.00-102370.00%
QID210319P000190002020-10-28 10:21AM EST19.0010.0711.2011.400.00-20200.00%
QID210319P000200002020-12-18 6:14PM EST20.0012.6012.8013.000.00--18124.22%
QID210319P000240002020-06-25 2:54PM EST24.0012.6513.3013.500.00--230.00%
QID210319P000260002020-12-18 12:52PM EST26.0018.8618.8019.000.00-155148.44%
QID210319P000300002020-09-14 2:21PM EST30.0020.7020.2022.500.00-1170.00%
QID210319P000350002020-12-15 11:50AM EST35.0027.5027.9028.100.00-510206.25%
QID210319P000400002020-12-22 12:37PM EST40.0032.7032.8033.000.00-43185.16%
QID210319P000450002020-09-20 11:11PM EST45.0035.8033.8038.400.00--1296.09%