Mail

Italia markets closed

FTSE MIB
22.381,35
-256,37(-1,13%)
Dow Jones
30.814,26
-177,26(-0,57%)
Nasdaq
12.998,50
-114,14(-0,87%)

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'acquistoper16 aprile 2021

Codice	Data ultimo scambio	Prezzo d'esercizio	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
QID210416C00005000	2021-01-07 11:22AM EST	5.00	2.05	2.10	2.25	0.00	-	7	7	60.16%
QID210416C00006000	2021-01-15 2:39PM EST	6.00	1.33	1.25	1.35	+0.14	+11.76%	61	474	47.07%
QID210416C00007000	2021-01-15 11:07AM EST	7.00	0.85	0.80	0.90	+0.11	+14.86%	18	658	55.27%
QID210416C00008000	2021-01-15 3:37PM EST	8.00	0.59	0.55	0.60	+0.08	+15.69%	104	829	62.89%
QID210416C00009000	2021-01-15 2:06PM EST	9.00	0.41	0.40	0.45	+0.05	+13.89%	6	309	70.31%
QID210416C00010000	2021-01-15 1:03PM EST	10.00	0.32	0.30	0.35	+0.03	+10.34%	20	1,315	76.17%
QID210416C00011000	2021-01-04 9:30AM EST	11.00	0.30	0.20	0.30	0.00	-	4	136	80.47%
QID210416C00012000	2020-12-31 9:34AM EST	12.00	0.33	0.15	0.25	0.00	-	5	18	84.38%
QID210416C00013000	2021-01-15 3:43PM EST	13.00	0.19	0.15	0.00	-0.91	-82.73%	30	162	73.83%
QID210416C00014000	2021-01-15 1:56PM EST	14.00	0.15	0.10	0.20	-0.08	-34.78%	3	146	93.36%
QID210416C00015000	2020-12-08 11:40AM EST	15.00	0.22	0.05	0.15	0.00	-	10	1,052	91.41%
QID210416C00016000	2020-12-29 1:42PM EST	16.00	0.14	0.00	0.15	0.00	-	1	1	92.19%
QID210416C00017000	2021-01-05 9:49AM EST	17.00	0.15	0.00	0.15	0.00	-	-	0	97.27%
QID210416C00018000	2020-11-17 2:02PM EST	18.00	0.29	0.15	0.25	0.00	-	1	1	124.22%
QID210416C00019000	2021-01-05 11:44AM EST	19.00	0.09	0.00	0.10	0.00	-	8	64	99.22%
QID210416C00020000	2020-12-17 12:58PM EST	20.00	0.10	0.00	0.15	0.00	-	4	1,064	110.55%
QID210416C00021000	2020-12-17 10:29AM EST	21.00	0.15	0.00	0.50	0.00	-	5	27	145.12%

Opzioni Putper16 aprile 2021

Codice	Data ultimo scambio	Prezzo d'esercizio	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
QID210416P00001000	2020-11-24 11:55AM EST	1.00	0.05	0.00	0.10	0.00	-	-	1	232.81%
QID210416P00005000	2021-01-14 2:22PM EST	5.00	0.03	0.00	0.60	0.00	-	2	13	88.09%
QID210416P00006000	2021-01-07 9:30AM EST	6.00	0.30	0.20	0.30	0.00	-	1	103	52.15%
QID210416P00007000	2021-01-08 1:06PM EST	7.00	0.79	0.75	0.85	-0.07	-8.14%	1	103	62.50%
QID210416P00008000	2021-01-14 10:04AM EST	8.00	1.80	1.45	1.55	0.00	-	1	52	68.36%
QID210416P00009000	2021-01-14 10:11AM EST	9.00	2.50	2.30	2.40	0.00	-	1	7	76.17%
QID210416P00010000	2020-12-18 9:30AM EST	10.00	3.29	3.20	3.30	0.00	-	1	35	82.72%
QID210416P00011000	2020-09-28 12:33PM EST	11.00	3.00	2.80	2.95	0.00	-	10	10	0.00%
QID210416P00012000	2020-12-17 10:07AM EST	12.00	5.15	5.10	5.20	0.00	-	1	10	95.51%
QID210416P00013000	2020-09-30 2:49PM EST	13.00	4.80	4.30	4.60	0.00	-	5	27	0.00%
QID210416P00014000	2020-12-31 3:57PM EST	14.00	7.10	7.00	7.20	0.00	-	1	16	106.45%
QID210416P00015000	2020-10-01 1:31PM EST	15.00	6.80	6.10	6.80	0.00	-	10	27	0.00%
QID210416P00016000	2021-01-13 10:12AM EST	16.00	9.10	8.90	9.10	0.00	-	2	10	106.06%
QID210416P00017000	2020-12-16 2:36PM EST	17.00	9.90	9.90	10.10	0.00	-	1	8	111.72%
QID210416P00018000	2020-12-14 10:11AM EST	18.00	10.70	11.10	11.30	0.00	-	12	12	142.97%
QID210416P00019000	2020-12-15 11:42AM EST	19.00	11.70	12.00	12.20	0.00	-	22	22	136.13%
QID210416P00020000	2020-12-22 2:50PM EST	20.00	12.90	12.90	13.10	0.00	-	26	17	125.78%
QID210416P00021000	2020-12-17 11:43AM EST	21.00	13.90	13.90	14.10	0.00	-	1	14	130.08%