Italia markets closed
Dow Jones
38.781,42 +105,74 (+0,27%) Nasdaq
16.312,38 +156,05 (+0,97%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.586,49 -747,13 (-1,26%) CMC Crypto 200
1.357,49 +44,87 (+3,42%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:51PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 9.45 | 15.20 | 15.60 | 0.00 | - | - | 1 | 47.17% |
| QLD240621C00071000 | 2024-04-25 1:03PM EDT | 71.00 | 10.10 | 14.40 | 14.70 | 0.00 | - | - | 1 | 46.24% |
| QLD240621C00072000 | 2024-04-18 2:56PM EDT | 72.00 | 10.07 | 13.50 | 13.80 | 0.00 | - | - | 5 | 45.17% |
| QLD240621C00073000 | 2024-04-29 1:33PM EDT | 73.00 | 11.39 | 12.60 | 13.90 | 0.00 | - | 3 | 10 | 56.57% |
| QLD240621C00075000 | 2024-04-25 12:50PM EDT | 75.00 | 7.00 | 10.90 | 11.70 | 0.00 | - | 1 | 2 | 48.17% |
| QLD240621C00076000 | 2024-04-25 12:55PM EDT | 76.00 | 6.50 | 10.00 | 10.30 | 0.00 | - | 2 | 10 | 40.65% |
| QLD240621C00077000 | 2024-04-30 12:49PM EDT | 77.00 | 6.70 | 9.20 | 9.50 | 0.00 | - | 1 | 13 | 39.97% |
| QLD240621C00078000 | 2024-04-29 3:02PM EDT | 78.00 | 7.10 | 8.40 | 8.70 | 0.00 | - | 2 | 8 | 39.04% |
| QLD240621C00079000 | 2024-05-06 9:37AM EDT | 79.00 | 7.60 | 7.70 | 7.90 | +0.73 | +10.63% | 3 | 7 | 37.89% |
| QLD240621C00080000 | 2024-05-03 12:34PM EDT | 80.00 | 6.22 | 6.90 | 7.60 | 0.00 | - | 3 | 67 | 41.19% |
| QLD240621C00081000 | 2024-04-26 10:17AM EDT | 81.00 | 5.30 | 6.20 | 7.00 | 0.00 | - | 1 | 8 | 41.26% |
| QLD240621C00082000 | 2024-05-03 3:29PM EDT | 82.00 | 5.10 | 5.60 | 5.80 | 0.00 | - | 24 | 41 | 35.86% |
| QLD240621C00083000 | 2024-05-06 10:03AM EDT | 83.00 | 4.90 | 5.00 | 5.10 | +0.40 | +8.89% | 3 | 28 | 34.67% |
| QLD240621C00084000 | 2024-05-01 3:49PM EDT | 84.00 | 2.25 | 4.40 | 4.60 | 0.00 | - | 2 | 6 | 34.86% |
| QLD240621C00085000 | 2024-05-06 2:29PM EDT | 85.00 | 4.00 | 3.80 | 4.00 | +0.62 | +18.34% | 29 | 38 | 33.91% |
| QLD240621C00086000 | 2024-05-03 10:00AM EDT | 86.00 | 3.40 | 3.30 | 3.60 | +0.30 | +9.68% | 1 | 14 | 34.30% |
| QLD240621C00087000 | 2024-05-03 3:55PM EDT | 87.00 | 2.52 | 2.90 | 3.10 | 0.00 | - | 13 | 77 | 33.56% |
| QLD240621C00088000 | 2024-05-02 1:13PM EDT | 88.00 | 1.20 | 2.50 | 2.60 | 0.00 | - | 1 | 3 | 32.47% |
| QLD240621C00089000 | 2024-05-02 2:27PM EDT | 89.00 | 1.07 | 2.10 | 2.20 | 0.00 | - | 13 | 14 | 31.90% |
| QLD240621C00090000 | 2024-05-06 1:45PM EDT | 90.00 | 1.75 | 1.70 | 1.90 | +0.17 | +10.76% | 53 | 75 | 31.87% |
| QLD240621C00091000 | 2024-05-06 3:28PM EDT | 91.00 | 1.52 | 1.40 | 1.60 | +0.17 | +12.59% | 41 | 19 | 31.52% |
| QLD240621C00092000 | 2024-05-06 2:08PM EDT | 92.00 | 1.24 | 1.20 | 1.65 | +0.19 | +18.10% | 2 | 7 | 34.38% |
| QLD240621C00093000 | 2024-05-06 2:34PM EDT | 93.00 | 1.05 | 1.00 | 1.10 | +0.17 | +19.32% | 32 | 44 | 30.81% |
| QLD240621C00094000 | 2024-05-06 2:25PM EDT | 94.00 | 0.85 | 0.80 | 0.90 | +0.55 | +183.33% | 4 | 1 | 30.49% |
| QLD240621C00095000 | 2024-05-06 2:29PM EDT | 95.00 | 0.75 | 0.65 | 0.75 | +0.17 | +29.31% | 32 | 13 | 30.45% |
| QLD240621C00100000 | 2024-05-06 1:58PM EDT | 100.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 1 | 1 | 29.59% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621P00055000 | 2024-04-25 2:52PM EDT | 55.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | - | 1 | 63.67% |
| QLD240621P00060000 | 2024-05-06 11:10AM EDT | 60.00 | 0.13 | 0.05 | 0.25 | -0.09 | -40.91% | 2 | 17 | 51.07% |
| QLD240621P00065000 | 2024-05-03 10:00AM EDT | 65.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 6 | 48.29% |
| QLD240621P00070000 | 2024-05-06 11:10AM EDT | 70.00 | 0.50 | 0.45 | 0.55 | -0.18 | -26.47% | 2 | 22 | 41.75% |
| QLD240621P00071000 | 2024-04-19 10:24AM EDT | 71.00 | 2.50 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 41.31% |
| QLD240621P00072000 | 2024-04-30 3:12PM EDT | 72.00 | 0.62 | 0.55 | 0.75 | -0.83 | -36.40% | 2 | 602 | 40.63% |
| QLD240621P00073000 | 2024-04-29 3:02PM EDT | 73.00 | 1.43 | 0.65 | 0.85 | 0.00 | - | 2 | 4 | 39.72% |
| QLD240621P00074000 | 2024-05-03 3:42PM EDT | 74.00 | 1.07 | 0.80 | 0.95 | 0.00 | - | 2 | 5 | 38.62% |
| QLD240621P00075000 | 2024-05-02 2:19PM EDT | 75.00 | 1.10 | 0.95 | 1.00 | -1.05 | -48.84% | 1 | 101 | 36.72% |
| QLD240621P00076000 | 2024-05-01 3:00PM EDT | 76.00 | 2.15 | 1.05 | 1.25 | 0.00 | - | 6 | 15 | 37.23% |
| QLD240621P00077000 | 2024-05-01 12:38PM EDT | 77.00 | 3.52 | 1.25 | 1.40 | 0.00 | - | 4 | 21 | 36.19% |
| QLD240621P00078000 | 2024-05-03 10:28AM EDT | 78.00 | 2.10 | 1.45 | 1.60 | 0.00 | - | 4 | 13 | 35.50% |
| QLD240621P00079000 | 2024-05-03 3:49PM EDT | 79.00 | 2.20 | 1.70 | 1.85 | 0.00 | - | 6 | 6 | 35.03% |
| QLD240621P00080000 | 2024-05-06 10:32AM EDT | 80.00 | 2.18 | 1.95 | 2.10 | -2.32 | -51.56% | 1 | 13 | 34.30% |
| QLD240621P00081000 | 2024-05-03 2:08PM EDT | 81.00 | 2.81 | 2.25 | 2.40 | 0.00 | - | 16 | 16 | 33.77% |
| QLD240621P00082000 | 2024-05-06 1:31PM EDT | 82.00 | 2.75 | 2.60 | 2.75 | -2.15 | -43.88% | 12 | 27 | 33.35% |
| QLD240621P00083000 | 2024-05-03 10:28AM EDT | 83.00 | 3.90 | 2.95 | 3.10 | 0.00 | - | 2 | 3 | 32.64% |
| QLD240621P00084000 | 2024-05-06 1:20PM EDT | 84.00 | 3.70 | 3.30 | 3.50 | -0.41 | -9.98% | 1 | 12 | 32.04% |
| QLD240621P00085000 | 2024-05-02 3:05PM EDT | 85.00 | 6.50 | 3.80 | 4.00 | 0.00 | - | - | 8 | 31.95% |
| QLD240621P00086000 | 2024-05-03 10:28AM EDT | 86.00 | 5.50 | 4.30 | 4.50 | 0.00 | - | 7 | 7 | 31.51% |
| QLD240621P00087000 | 2024-05-03 2:58PM EDT | 87.00 | 5.70 | 4.80 | 5.00 | 0.00 | - | 10 | 11 | 30.73% |
| QLD240621P00088000 | 2024-05-02 1:28PM EDT | 88.00 | 9.10 | 5.40 | 5.60 | 0.00 | - | - | 2 | 30.43% |
| QLD240621P00090000 | 2024-05-03 3:34PM EDT | 90.00 | 7.80 | 6.70 | 6.90 | 0.00 | - | 2 | 5 | 29.65% |
© 2024 Yahoo. Tutti i diritti riservati.