Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.266,31 -387,95 (-0,65%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD260116C00030000 | 2024-04-23 12:17PM EDT | 30.00 | 51.20 | 51.00 | 56.00 | 0.00 | - | 61 | 47 | 58.86% |
| QLD260116C00035000 | 2024-04-15 11:03AM EDT | 35.00 | 53.00 | 47.00 | 51.50 | 0.00 | - | 2 | 22 | 56.73% |
| QLD260116C00040000 | 2024-04-17 3:29PM EDT | 40.00 | 44.43 | 43.00 | 47.50 | 0.00 | - | 2 | 4 | 55.29% |
| QLD260116C00045000 | 2023-10-26 9:53AM EDT | 45.00 | 21.00 | 28.50 | 33.50 | 0.00 | - | - | 0 | 0.00% |
| QLD260116C00050000 | 2024-03-27 1:40PM EDT | 50.00 | 43.50 | 35.50 | 39.80 | 0.00 | - | 5 | 5 | 51.95% |
| QLD260116C00052000 | 2024-04-04 3:42PM EDT | 52.00 | 39.50 | 34.00 | 38.00 | 0.00 | - | 2 | 2 | 50.49% |
| QLD260116C00054000 | 2023-10-31 12:14PM EDT | 54.00 | 16.50 | 22.50 | 27.50 | 0.00 | - | 4 | 4 | 0.00% |
| QLD260116C00055000 | 2023-10-30 10:25AM EDT | 55.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QLD260116C00057000 | 2023-09-26 3:54PM EDT | 57.00 | 16.94 | 12.10 | 15.40 | 0.00 | - | 1 | 5 | 0.00% |
| QLD260116C00058000 | 2023-10-26 9:30AM EDT | 58.00 | 15.00 | 20.50 | 25.40 | 0.00 | - | 3 | 0 | 24.29% |
| QLD260116C00059000 | 2024-03-01 4:50PM EDT | 59.00 | 35.30 | 34.00 | 38.70 | 0.00 | - | 3 | 0 | 65.26% |
| QLD260116C00060000 | 2024-04-16 9:37AM EDT | 60.00 | 31.50 | 28.50 | 32.70 | 0.00 | - | 2 | 4 | 55.16% |
| QLD260116C00061000 | 2023-10-23 3:58PM EDT | 61.00 | 14.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 28.23% |
| QLD260116C00062000 | 2023-10-30 3:22PM EDT | 62.00 | 14.10 | 18.50 | 23.50 | 0.00 | - | 8 | 38 | 29.02% |
| QLD260116C00063000 | 2023-10-13 9:42AM EDT | 63.00 | 19.50 | 16.00 | 19.00 | 0.00 | - | - | 1 | 11.21% |
| QLD260116C00064000 | 2024-01-12 4:37PM EDT | 64.00 | 23.95 | 30.20 | 34.00 | 0.00 | - | - | 12 | 59.44% |
| QLD260116C00065000 | 2023-09-14 9:33AM EDT | 65.00 | 18.28 | 13.50 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| QLD260116C00068000 | 2023-11-15 11:05AM EDT | 68.00 | 20.00 | 19.00 | 24.00 | 0.00 | - | - | 1 | 41.75% |
| QLD260116C00070000 | 2024-04-17 12:21PM EDT | 70.00 | 25.90 | 22.00 | 26.30 | 0.00 | - | 300 | 133 | 50.84% |
| QLD260116C00071000 | 2023-12-22 10:30AM EDT | 71.00 | 20.50 | 22.80 | 24.70 | 0.00 | - | 1 | 1 | 47.75% |
| QLD260116C00072000 | 2024-01-02 4:48PM EDT | 72.00 | 18.50 | 19.50 | 24.20 | 0.00 | - | - | 2 | 47.65% |
| QLD260116C00074000 | 2024-02-08 2:48PM EDT | 74.00 | 25.00 | 24.00 | 28.50 | 0.00 | - | 1 | 3 | 55.38% |
| QLD260116C00075000 | 2024-03-27 10:19AM EDT | 75.00 | 26.00 | 19.80 | 23.90 | 0.00 | - | 1 | 48 | 50.32% |
| QLD260116C00076000 | 2024-01-26 11:52AM EDT | 76.00 | 21.14 | 22.70 | 25.90 | 0.00 | - | 1 | 1 | 52.42% |
| QLD260116C00080000 | 2024-04-26 11:04AM EDT | 80.00 | 20.40 | 17.70 | 20.80 | +2.86 | +16.31% | 1 | 468 | 47.61% |
| QLD260116C00081000 | 2024-01-30 3:22PM EDT | 81.00 | 19.80 | 19.50 | 24.50 | 0.00 | - | - | 53 | 51.53% |
| QLD260116C00082000 | 2024-04-26 2:01PM EDT | 82.00 | 18.30 | 16.70 | 19.50 | -1.90 | -9.41% | 1 | 26 | 46.31% |
| QLD260116C00084000 | 2024-02-21 2:40PM EDT | 84.00 | 16.48 | 20.50 | 25.00 | 0.00 | - | - | 1 | 56.04% |
| QLD260116C00085000 | 2024-04-12 11:05AM EDT | 85.00 | 20.12 | 15.10 | 18.10 | 0.00 | - | 1 | 29 | 45.60% |
| QLD260116C00090000 | 2024-04-26 1:08PM EDT | 90.00 | 14.88 | 13.30 | 16.10 | +2.28 | +18.10% | 1 | 88 | 44.90% |
| QLD260116C00095000 | 2024-04-16 10:22AM EDT | 95.00 | 13.90 | 11.10 | 14.10 | 0.00 | - | 1 | 30 | 43.82% |
| QLD260116C00100000 | 2024-04-24 11:35AM EDT | 100.00 | 10.46 | 9.60 | 12.20 | 0.00 | - | 3 | 8 | 42.62% |
| QLD260116C00105000 | 2024-04-17 12:05PM EDT | 105.00 | 10.10 | 8.60 | 10.70 | 0.00 | - | 6 | 75 | 42.00% |
| QLD260116C00110000 | 2024-04-26 11:40AM EDT | 110.00 | 8.47 | 6.70 | 9.20 | +1.55 | +22.40% | 3 | 3 | 41.04% |
| QLD260116C00115000 | 2024-04-19 9:57AM EDT | 115.00 | 5.66 | 5.10 | 8.10 | 0.00 | - | 5 | 22 | 40.74% |
| QLD260116C00125000 | 2024-04-23 10:21AM EDT | 125.00 | 4.00 | 4.70 | 6.90 | 0.00 | - | 5 | 6 | 41.88% |
| QLD260116C00130000 | 2024-04-15 12:11PM EDT | 130.00 | 5.20 | 4.00 | 6.40 | 0.00 | - | 2 | 4 | 42.43% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD260116P00030000 | 2023-10-13 12:52PM EDT | 30.00 | 2.79 | 1.55 | 2.95 | 0.00 | - | 5 | 8 | 64.16% |
| QLD260116P00035000 | 2024-01-04 2:46PM EDT | 35.00 | 0.65 | 1.25 | 2.35 | 0.00 | - | 5 | 7 | 51.98% |
| QLD260116P00040000 | 2024-01-31 4:58PM EDT | 40.00 | 2.00 | 0.05 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| QLD260116P00045000 | 2023-09-28 1:39PM EDT | 45.00 | 6.84 | 5.50 | 10.50 | 0.00 | - | 8 | 4 | 69.24% |
| QLD260116P00050000 | 2024-02-13 4:57PM EDT | 50.00 | 3.80 | 1.55 | 5.10 | 0.00 | - | 2 | 10 | 48.99% |
| QLD260116P00055000 | 2024-01-25 11:37AM EDT | 55.00 | 4.40 | 2.60 | 7.20 | 0.00 | - | 6 | 42 | 50.14% |
| QLD260116P00057000 | 2024-02-02 10:40AM EDT | 57.00 | 5.65 | 2.60 | 7.50 | 0.00 | - | 2 | 3 | 48.41% |
| QLD260116P00058000 | 2023-12-04 11:46AM EDT | 58.00 | 9.90 | 6.10 | 11.00 | 0.00 | - | 3 | 0 | 50.57% |
| QLD260116P00060000 | 2024-04-15 11:06AM EDT | 60.00 | 5.70 | 4.60 | 6.70 | 0.00 | - | 2 | 4 | 41.71% |
| QLD260116P00065000 | 2024-04-12 1:27PM EDT | 65.00 | 7.50 | 6.00 | 8.20 | 0.00 | - | 1 | 10 | 40.02% |
| QLD260116P00070000 | 2024-01-22 10:46AM EDT | 70.00 | 10.10 | 7.60 | 12.10 | 0.00 | - | - | 4 | 44.40% |
| QLD260116P00075000 | 2024-03-05 10:31AM EDT | 75.00 | 10.00 | 8.80 | 11.50 | 0.00 | - | 1 | 33 | 36.05% |
| QLD260116P00080000 | 2023-10-03 12:08PM EDT | 80.00 | 25.50 | 21.50 | 26.40 | 0.00 | - | - | 2 | 60.16% |
| QLD260116P00085000 | 2023-10-03 11:22AM EDT | 85.00 | 29.10 | 25.00 | 29.90 | 0.00 | - | - | 2 | 60.69% |
| QLD260116P00090000 | 2024-01-25 11:39AM EDT | 90.00 | 18.00 | 14.50 | 19.50 | 0.00 | - | 5 | 5 | 33.78% |
| QLD260116P00095000 | 2024-04-03 11:12AM EDT | 95.00 | 19.63 | 19.10 | 22.30 | 0.00 | - | 1 | 29 | 32.25% |
| QLD260116P00100000 | 2023-12-06 4:26PM EDT | 100.00 | 34.00 | 29.00 | 34.00 | 0.00 | - | 5 | 5 | 51.13% |
| QLD260116P00110000 | 2024-02-05 12:33PM EDT | 110.00 | 31.40 | 26.50 | 31.50 | 0.00 | - | 1 | 4 | 25.75% |
| QLD260116P00130000 | 2024-04-12 11:02AM EDT | 130.00 | 45.00 | 46.00 | 50.50 | 0.00 | - | 2 | 2 | 29.92% |
© 2024 Yahoo. Tutti i diritti riservati.