Italia markets closed

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
129,05-3,23 (-2,44%)
Al 2:17PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QLD210521C000700002021-04-12 2:55PM EDT70.0060.0056.5061.400.00--1171.58%
QLD210521C000900002021-03-23 3:34PM EDT90.0028.1541.6042.800.00--2124.98%
QLD210521C000950002021-04-15 12:48PM EDT95.0039.2033.5035.500.00-13465.53%
QLD210521C001000002021-04-08 3:14PM EDT100.0029.8728.6031.000.00-2263.38%
QLD210521C001040002021-03-19 10:08AM EDT104.0014.0030.2031.900.00-11116.46%
QLD210521C001050002021-04-12 3:02PM EDT105.0026.1524.1026.400.00-1761.16%
QLD210521C001100002021-04-05 2:11PM EDT110.0019.1720.0021.200.00-151655.30%
QLD210521C001110002021-03-29 2:08PM EDT111.0010.4118.6020.300.00-30051.32%
QLD210521C001120002021-04-12 9:30AM EDT112.0022.3518.1019.200.00-222951.56%
QLD210521C001130002021-04-13 9:55AM EDT113.0021.6017.4018.200.00-508151.05%
QLD210521C001140002021-04-06 3:20PM EDT114.0015.7116.4017.200.00-2052.98%
QLD210521C001150002021-04-20 10:23AM EDT115.0018.5515.8016.500.00-158250.17%
QLD210521C001160002021-04-12 10:10AM EDT116.0020.1014.9015.900.00-3150.24%
QLD210521C001170002021-04-05 11:04AM EDT117.0012.2014.0015.200.00-1354.99%
QLD210521C001180002021-04-09 9:51AM EDT118.0014.3513.5014.200.00-92952.44%
QLD210521C001190002021-03-25 3:49PM EDT119.005.4012.7013.400.00--251.54%
QLD210521C001200002021-04-21 3:44PM EDT120.0014.5811.7012.400.00-324648.91%
QLD210521C001210002021-04-15 2:56PM EDT121.0015.6411.1011.600.00-2647.83%
QLD210521C001220002021-04-21 11:17AM EDT122.0012.2010.2011.000.00-111348.17%
QLD210521C001230002021-04-22 1:55PM EDT123.0010.009.9010.40-1.50-13.04%11048.33%
QLD210521C001240002021-04-21 3:44PM EDT124.0011.439.009.700.00-11547.60%
QLD210521C001250002021-04-21 3:47PM EDT125.0010.718.309.000.00-1614246.73%
QLD210521C001260002021-04-16 1:20PM EDT126.0011.517.608.400.00-12346.41%
QLD210521C001270002021-04-15 3:42PM EDT127.0010.887.007.600.00-587544.58%
QLD210521C001280002021-04-21 11:44AM EDT128.008.066.606.900.00-1743.30%
QLD210521C001290002021-04-22 9:54AM EDT129.007.405.906.50-0.49-6.21%1543.90%
QLD210521C001300002021-04-22 1:53PM EDT130.005.755.305.90-1.74-23.23%4030842.98%
QLD210521C001350002021-04-22 1:58PM EDT135.003.303.003.20-1.30-28.26%5992837.68%
QLD210521C001400002021-04-22 12:48PM EDT140.001.751.451.70-0.75-30.00%1949736.01%
QLD210521C001450002021-04-22 1:20PM EDT145.000.900.600.90-0.30-25.00%1618735.84%
QLD210521C001500002021-04-21 3:31PM EDT150.000.450.250.50-0.08-15.09%5911336.67%
QLD210521C001550002021-04-19 12:01AM EDT155.000.350.100.35-0.15-30.00%58139.36%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QLD210521P000650002021-04-08 10:06AM EDT65.000.050.000.400.00-11114.65%
QLD210521P000700002021-04-12 9:57AM EDT70.000.200.000.350.00-525101.37%
QLD210521P000750002021-04-15 11:46AM EDT75.000.150.000.450.00-1494.63%
QLD210521P000800002021-04-22 9:30AM EDT80.000.200.000.40-0.01-4.76%1383.01%
QLD210521P000850002021-04-22 1:43PM EDT85.000.300.050.30+0.09+42.86%12172.27%
QLD210521P000900002021-04-21 3:19PM EDT90.000.300.200.500.00-154,03171.58%
QLD210521P000950002021-04-21 10:12AM EDT95.000.440.350.600.00-22266.31%
QLD210521P001000002021-04-21 10:12AM EDT100.000.600.550.85-0.09-13.04%13762.35%
QLD210521P001020002021-04-19 12:30PM EDT102.000.930.700.950.00-22860.96%
QLD210521P001030002021-04-07 12:56PM EDT103.001.670.701.050.00-5759.91%
QLD210521P001050002021-04-19 2:09PM EDT105.000.950.901.200.00-27558.86%
QLD210521P001070002021-04-19 12:29PM EDT107.001.101.051.400.00-2357.40%
QLD210521P001080002021-04-19 10:32AM EDT108.001.091.051.550.00-1456.35%
QLD210521P001090002021-04-05 11:02AM EDT109.001.251.351.700.00-11757.18%
QLD210521P001100002021-04-22 1:47PM EDT110.001.501.401.80+0.25+20.00%27255.93%
QLD210521P001110002021-04-12 2:28PM EDT111.001.301.551.950.00-3755.49%
QLD210521P001120002021-04-19 2:34PM EDT112.001.591.652.100.00-3554.68%
QLD210521P001130002021-04-19 3:53PM EDT113.001.801.952.300.00-1755.05%
QLD210521P001150002021-04-21 12:36PM EDT115.002.002.252.700.00-1312753.83%
QLD210521P001160002021-04-01 3:58PM EDT116.005.502.152.800.00-2251.44%
QLD210521P001170002021-04-14 1:58PM EDT117.002.652.753.100.00-2353.05%
QLD210521P001180002021-04-22 1:56PM EDT118.003.102.953.40-0.20-6.06%14652.67%
QLD210521P001190002021-04-19 3:09PM EDT119.002.753.203.500.00-121551.55%
QLD210521P001200002021-04-22 1:19PM EDT120.003.303.103.90+0.47+16.61%726350.13%
QLD210521P001210002021-04-20 10:40AM EDT121.003.303.504.100.00-13552.12%
QLD210521P001220002021-04-19 12:40PM EDT122.004.003.904.300.00-103750.83%
QLD210521P001230002021-04-20 10:27AM EDT123.003.703.704.700.00-210550.93%
QLD210521P001240002021-04-21 11:16AM EDT124.004.004.504.900.00-22649.41%
QLD210521P001250002021-04-22 10:34AM EDT125.003.434.705.20-0.26-7.05%131248.51%
QLD210521P001260002021-04-21 3:58PM EDT126.003.965.105.700.00-13048.88%
QLD210521P001270002021-04-21 3:42PM EDT127.004.405.406.000.00-101347.69%
QLD210521P001280002021-04-19 2:01PM EDT128.005.205.406.300.00-71646.39%
QLD210521P001290002021-04-21 3:58PM EDT129.004.706.206.80-0.15-3.09%21446.29%
QLD210521P001300002021-04-22 11:56AM EDT130.005.006.807.30-0.20-3.85%1220646.05%
QLD210521P001350002021-04-22 10:41AM EDT135.007.109.209.90+0.55+8.40%10443.07%
QLD210521P001400002021-04-19 2:23PM EDT140.0011.0712.5013.200.00-2640.75%
QLD210521P001450002021-04-19 12:01AM EDT145.0012.9116.9017.600.00--143.95%