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'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QID220121C000010002020-09-09 12:26PM EST1.009.156.809.400.00--00.00%
QID220121C000030002020-10-30 12:19PM EST3.004.504.806.100.00-15170.80%
QID220121C000040002021-01-08 12:11PM EST4.002.953.003.300.00-23548.83%
QID220121C000050002021-01-13 12:58PM EST5.002.152.302.400.00-2320140.33%
QID220121C000060002021-01-15 1:39PM EST6.001.801.801.900.00-6610747.56%
QID220121C000070002021-01-15 2:48PM EST7.001.511.501.60+0.06+4.14%298652.44%
QID220121C000080002021-01-14 3:22PM EST8.001.251.251.400.00-1548057.23%
QID220121C000090002021-01-15 9:30AM EST9.001.151.101.20+0.14+13.86%334960.89%
QID220121C000100002021-01-15 1:20PM EST10.000.971.001.05-0.03-3.00%251,21764.31%
QID220121C000110002020-11-10 12:04PM EST11.001.101.051.150.00-142173.54%
QID220121C000120002020-11-06 3:38PM EST12.001.250.850.950.00-519171.92%
QID220121C000130002020-11-18 10:28AM EST13.001.900.751.000.00-1675.88%
QID220121C000140002020-12-04 12:48PM EST14.000.750.252.150.00-24992.24%
QID220121C000150002020-11-23 10:15AM EST15.000.910.700.800.00-46179.30%
QID220121C000160002020-12-30 1:56PM EST16.000.610.451.150.00-26684.77%
QID220121C000170002020-12-15 2:00PM EST17.000.550.252.700.00-1312113.18%
QID220121C000180002020-09-21 11:48AM EST18.001.650.554.300.00-38149.56%
QID220121C000190002020-07-09 3:56PM EST19.003.800.000.000.00-2025.00%
QID220121C000200002021-01-07 10:04AM EST20.000.450.400.550.00-1013381.93%
QID220121C000210002021-01-14 3:57PM EST21.000.390.000.000.00-30025.00%
QID220121C000220002020-08-04 8:30AM EST22.001.500.554.500.00-5050163.67%
QID220121C000230002020-09-08 12:18PM EST23.001.500.953.100.00-16148.44%
QID220121C000240002020-12-18 10:23AM EST24.000.250.004.500.00-11158.40%
QID220121C000250002021-01-13 2:12PM EST25.000.350.202.250.00-6147124.02%
QID220121C000260002020-11-17 1:38PM EST26.001.300.251.250.00-1030106.98%
QID220121C000270002021-01-14 3:45PM EST27.000.290.004.000.00-5065155.52%
QID220121C000280002020-07-09 3:56PM EST28.005.750.000.000.00-2225.00%
QID220121C000290002020-07-09 3:56PM EST29.003.670.000.000.00--125.00%
QID220121C000300002020-07-09 3:56PM EST30.003.060.000.000.00-33525.00%
QID220121C000310002020-06-23 11:27AM EST31.002.201.052.200.00-308148.83%
QID220121C000320002020-07-09 3:56PM EST32.005.600.000.000.00-3325.00%
QID220121C000340002020-11-27 12:33PM EST34.000.400.101.500.00-3031121.19%
QID220121C000350002020-07-09 3:56PM EST35.002.700.000.000.00-102025.00%
QID220121C000360002020-10-06 9:28AM EST36.000.900.000.000.00-55555525.00%
QID220121C000370002021-01-08 10:42AM EST37.000.200.000.300.00-195186.52%
QID220121C000380002020-12-21 12:30PM EST38.000.050.004.500.00-2020180.08%
QID220121C000400002020-12-14 10:28AM EST40.000.350.000.250.00-258786.72%
QID220121C000420002020-09-11 2:54PM EST42.000.650.451.200.00-55131.35%
QID220121C000430002020-11-27 11:24AM EST43.000.400.100.300.00-101796.68%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QID220121P000020002020-12-10 9:30AM EST2.000.080.000.700.00-910126.17%
QID220121P000030002021-01-14 2:12PM EST3.000.050.001.400.00-14120.12%
QID220121P000040002020-12-10 11:11AM EST4.000.100.000.250.00-2457.62%
QID220121P000050002021-01-08 1:06PM EST5.000.540.400.550.00-127453.32%
QID220121P000060002021-01-13 12:52PM EST6.001.051.051.150.00-1023362.11%
QID220121P000070002021-01-12 1:20PM EST7.001.761.701.800.00-151265.33%
QID220121P000080002021-01-08 12:30PM EST8.002.602.502.600.00-2572770.51%
QID220121P000090002021-01-12 1:21PM EST9.003.403.303.400.00-25073.14%
QID220121P000100002021-01-13 3:10PM EST10.004.254.204.300.00-1402,43977.49%
QID220121P000110002020-09-11 9:12AM EST11.004.204.404.500.00-131255.03%
QID220121P000120002020-12-17 3:50PM EST12.005.946.006.100.00-102182.81%
QID220121P000130002021-01-08 1:26PM EST13.007.006.807.100.00-1084.23%
QID220121P000150002021-01-13 2:59PM EST15.008.928.109.800.00-7018792.68%
QID220121P000160002020-06-18 8:39AM EST16.006.506.308.200.00-15170.00%
QID220121P000180002020-06-23 9:49AM EST18.008.378.1011.200.00-21370.61%
QID220121P000190002020-06-22 10:27AM EST19.008.9510.3011.800.00-60740.00%
QID220121P000200002020-08-06 2:24PM EST20.0012.0012.3013.000.00-23062.31%
QID220121P000210002020-09-04 10:19AM EST21.0013.4011.5013.500.00-300.00%
QID220121P000220002020-07-09 3:56PM EST22.005.500.000.000.00-93950.00%
QID220121P000230002020-07-09 3:56PM EST23.0011.960.000.000.00-10170.00%
QID220121P000240002020-07-09 3:56PM EST24.0013.110.000.000.00-10100.00%
QID220121P000250002020-07-09 3:56PM EST25.007.350.000.000.00-15470.00%
QID220121P000270002020-07-09 3:56PM EST27.004.850.000.000.00-20200.00%
QID220121P000300002020-08-06 2:24PM EST30.0021.7121.5022.700.00-200.00%
QID220121P000380002020-07-09 3:56PM EST38.0014.050.000.000.00--400.00%
QID220121P000400002020-12-16 2:52PM EST40.0033.3031.1036.000.00-15123.83%
QID220121P000430002020-07-09 3:56PM EST43.0030.780.000.000.00-100.00%