Italia markets closed
Dow Jones
38.036,74 +133,45 (+0,35%) Nasdaq
15.720,97 +115,48 (+0,74%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
55.116,98 +1.927,78 (+3,62%) CMC Crypto 200
1.276,10 +5,35 (+0,42%)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:14PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517C00008000 | 2024-04-04 3:14PM EDT | 8.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 0.00% |
| QID240517C00009000 | 2024-04-09 3:58PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 355 | 913 | 0.00% |
| QID240517C00010000 | 2024-04-09 1:23PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 64 | 817 | 0.00% |
| QID240517C00011000 | 2024-04-09 10:57AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 0.00% |
| QID240517C00013000 | 2024-03-14 10:38AM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| QID240517C00014000 | 2024-03-22 10:39AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QID240517C00040000 | 2024-04-23 11:23AM EDT | 40.00 | 9.10 | 8.90 | 9.30 | 0.00 | - | - | 66 | 0.00% |
| QID240517C00041000 | 2024-04-23 11:51AM EDT | 41.00 | 8.30 | 7.90 | 8.70 | 0.00 | - | - | 5 | 69.43% |
| QID240517C00042000 | 2024-04-17 11:21AM EDT | 42.00 | 6.50 | 6.60 | 7.60 | 0.00 | - | - | 8 | 56.45% |
| QID240517C00043000 | 2024-04-22 2:33PM EDT | 43.00 | 7.10 | 5.80 | 6.40 | 0.00 | - | 10 | 17 | 28.91% |
| QID240517C00044000 | 2024-05-01 9:44AM EDT | 44.00 | 5.70 | 5.20 | 5.50 | 0.00 | - | 500 | 807 | 37.11% |
| QID240517C00045000 | 2024-04-22 2:34PM EDT | 45.00 | 5.30 | 3.80 | 4.50 | 0.00 | - | 18 | 33 | 31.45% |
| QID240517C00046000 | 2024-05-02 10:48AM EDT | 46.00 | 3.80 | 3.40 | 3.70 | -0.18 | -4.52% | 2 | 76 | 35.06% |
| QID240517C00047000 | 2024-05-02 9:30AM EDT | 47.00 | 2.30 | 2.75 | 2.90 | -0.70 | -23.33% | 4 | 220 | 34.57% |
| QID240517C00048000 | 2024-05-02 11:51AM EDT | 48.00 | 2.25 | 2.00 | 2.20 | +0.05 | +2.27% | 4 | 156 | 34.33% |
| QID240517C00049000 | 2024-05-02 11:54AM EDT | 49.00 | 1.65 | 1.60 | 1.70 | +0.50 | +43.48% | 3 | 562 | 36.43% |
| QID240517C00050000 | 2024-05-02 11:52AM EDT | 50.00 | 1.25 | 1.15 | 1.30 | +0.35 | +38.89% | 63 | 387 | 38.23% |
| QID240517C00051000 | 2024-05-02 11:28AM EDT | 51.00 | 0.98 | 0.85 | 0.95 | -0.27 | -21.60% | 4 | 162 | 38.87% |
| QID240517C00052000 | 2024-05-02 11:32AM EDT | 52.00 | 0.75 | 0.60 | 0.70 | -0.20 | -21.05% | 7 | 282 | 40.04% |
| QID240517C00053000 | 2024-05-02 11:17AM EDT | 53.00 | 0.45 | 0.35 | 0.55 | +0.15 | +50.00% | 4 | 20 | 42.38% |
| QID240517C00054000 | 2024-04-29 3:03PM EDT | 54.00 | 0.25 | 0.30 | 0.60 | 0.00 | - | 26 | 38 | 50.29% |
| QID240517C00055000 | 2024-05-01 1:37PM EDT | 55.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 116 | 44.53% |
| QID240517C00060000 | 2024-04-25 11:31AM EDT | 60.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | - | 94 | 61.52% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517P00008000 | 2024-04-08 12:28PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| QID240517P00009000 | 2024-04-05 11:49AM EDT | 9.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 100.00% |
| QID240517P00010000 | 2024-04-08 9:45AM EDT | 10.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| QID240517P00011000 | 2024-04-05 3:10PM EDT | 11.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 50.00% |
| QID240517P00044000 | 2024-04-26 10:30AM EDT | 44.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 48.44% |
| QID240517P00045000 | 2024-04-26 11:02AM EDT | 45.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 5 | 14 | 36.82% |
| QID240517P00046000 | 2024-04-26 12:58PM EDT | 46.00 | 0.90 | 0.25 | 0.40 | 0.00 | - | 8 | 11 | 38.57% |
| QID240517P00047000 | 2024-04-26 1:33PM EDT | 47.00 | 1.40 | 0.50 | 0.90 | 0.00 | - | 62 | 66 | 46.09% |
| QID240517P00048000 | 2024-05-01 12:37PM EDT | 48.00 | 0.85 | 0.85 | 1.20 | 0.00 | - | 4 | 141 | 44.53% |
| QID240517P00049000 | 2024-05-02 9:50AM EDT | 49.00 | 1.30 | 1.35 | 1.90 | -0.14 | -9.72% | 1 | 76 | 50.88% |
| QID240517P00050000 | 2024-05-02 10:23AM EDT | 50.00 | 1.70 | 1.95 | 2.40 | -1.00 | -37.04% | 1 | 117 | 50.15% |
| QID240517P00051000 | 2024-05-01 2:58PM EDT | 51.00 | 3.40 | 2.60 | 2.75 | 0.00 | - | 9 | 34 | 43.75% |
| QID240517P00052000 | 2024-04-30 3:46PM EDT | 52.00 | 3.90 | 3.30 | 3.60 | 0.00 | - | 2 | 14 | 48.10% |
| QID240517P00053000 | 2024-04-25 10:43AM EDT | 53.00 | 3.75 | 4.10 | 4.40 | 0.00 | - | - | 3 | 49.76% |
| QID240517P00054000 | 2024-04-23 10:06AM EDT | 54.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | - | 9 | 53.22% |
| QID240517P00055000 | 2024-04-22 3:56PM EDT | 55.00 | 5.30 | 5.90 | 6.20 | 0.00 | - | - | 13 | 50.39% |
© 2024 Yahoo. Tutti i diritti riservati.