Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.737,77 -1.517,73 (-2,48%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517C00060000 | 2024-04-05 2:03PM EDT | 60.00 | 26.09 | 15.30 | 16.60 | 0.00 | - | 1 | 1 | 70.12% |
| QLD240517C00070000 | 2024-04-19 3:01PM EDT | 70.00 | 7.30 | 7.40 | 8.40 | -3.80 | -34.23% | 32 | 41 | 53.93% |
| QLD240517C00075000 | 2024-04-19 3:19PM EDT | 75.00 | 4.20 | 4.10 | 4.30 | -2.30 | -35.38% | 10 | 78 | 46.14% |
| QLD240517C00076000 | 2024-04-19 3:29PM EDT | 76.00 | 3.70 | 3.50 | 3.70 | -2.80 | -43.08% | 32 | 46 | 44.82% |
| QLD240517C00077000 | 2024-04-19 12:44PM EDT | 77.00 | 3.40 | 3.00 | 3.20 | -2.60 | -43.33% | 7 | 38 | 44.21% |
| QLD240517C00078000 | 2024-04-18 2:23PM EDT | 78.00 | 2.93 | 2.20 | 4.00 | -1.72 | -36.99% | 1 | 9 | 58.74% |
| QLD240517C00080000 | 2024-04-19 3:57PM EDT | 80.00 | 1.85 | 1.45 | 2.95 | -1.45 | -43.94% | 135 | 79 | 54.96% |
| QLD240517C00081000 | 2024-04-19 3:53PM EDT | 81.00 | 1.50 | 1.45 | 1.60 | -1.25 | -45.45% | 8 | 22 | 41.50% |
| QLD240517C00082000 | 2024-04-19 3:20PM EDT | 82.00 | 1.24 | 1.20 | 1.30 | -1.21 | -49.39% | 22 | 53 | 40.77% |
| QLD240517C00083000 | 2024-04-19 1:29PM EDT | 83.00 | 0.95 | 0.95 | 1.05 | -1.28 | -57.40% | 9 | 20 | 40.19% |
| QLD240517C00084000 | 2024-04-19 12:34PM EDT | 84.00 | 0.91 | 0.70 | 0.85 | -1.39 | -60.43% | 11 | 26 | 39.84% |
| QLD240517C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 0.60 | 0.55 | 0.70 | -0.84 | -58.33% | 47 | 181 | 39.87% |
| QLD240517C00086000 | 2024-04-19 3:46PM EDT | 86.00 | 0.50 | 0.40 | 0.55 | -0.65 | -56.52% | 16 | 52 | 39.40% |
| QLD240517C00087000 | 2024-04-19 3:08PM EDT | 87.00 | 0.35 | 0.30 | 0.45 | -0.55 | -61.11% | 17 | 135 | 39.50% |
| QLD240517C00088000 | 2024-04-19 3:11PM EDT | 88.00 | 0.27 | 0.20 | 0.35 | -0.40 | -59.70% | 21 | 408 | 39.16% |
| QLD240517C00089000 | 2024-04-19 2:54PM EDT | 89.00 | 0.23 | 0.15 | 0.25 | -0.34 | -59.65% | 1 | 16 | 38.18% |
| QLD240517C00090000 | 2024-04-19 11:12AM EDT | 90.00 | 0.30 | 0.05 | 0.20 | -0.25 | -45.45% | 1 | 112 | 38.33% |
| QLD240517C00091000 | 2024-04-19 11:18AM EDT | 91.00 | 0.21 | 0.05 | 0.35 | -0.19 | -47.50% | 11 | 32 | 45.51% |
| QLD240517C00092000 | 2024-04-17 9:39AM EDT | 92.00 | 0.63 | 0.05 | 0.20 | 0.00 | - | 96 | 125 | 42.09% |
| QLD240517C00093000 | 2024-04-19 11:03AM EDT | 93.00 | 0.15 | 0.00 | 0.15 | -0.36 | -70.59% | 20 | 25 | 41.60% |
| QLD240517C00094000 | 2024-04-18 11:19AM EDT | 94.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 14 | 53.03% |
| QLD240517C00095000 | 2024-04-18 10:13AM EDT | 95.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 15 | 134 | 53.32% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.06% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.70 | -0.14 | -63.64% | 1 | 19 | 57.03% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 59.72% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 61.52% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 63.28% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 71.58% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517P00050000 | 2024-04-17 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 74.41% |
| QLD240517P00055000 | 2024-04-19 9:42AM EDT | 55.00 | 0.10 | 0.05 | 0.25 | -0.08 | -44.44% | 1 | 1 | 63.48% |
| QLD240517P00060000 | 2024-04-19 2:43PM EDT | 60.00 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 2 | 12 | 56.15% |
| QLD240517P00065000 | 2024-04-19 3:59PM EDT | 65.00 | 0.68 | 0.60 | 0.80 | +0.28 | +70.00% | 16 | 4 | 51.34% |
| QLD240517P00070000 | 2024-04-19 3:58PM EDT | 70.00 | 1.45 | 1.45 | 2.70 | +0.55 | +61.11% | 50 | 319 | 54.74% |
| QLD240517P00075000 | 2024-04-19 3:53PM EDT | 75.00 | 3.20 | 3.00 | 3.20 | +1.23 | +62.44% | 791 | 1,118 | 43.48% |
| QLD240517P00076000 | 2024-04-19 12:23PM EDT | 76.00 | 3.30 | 3.40 | 3.70 | +1.58 | +91.86% | 8 | 35 | 43.41% |
| QLD240517P00077000 | 2024-04-19 1:36PM EDT | 77.00 | 3.60 | 3.90 | 5.00 | +1.07 | +42.29% | 34 | 4 | 52.34% |
| QLD240517P00078000 | 2024-04-19 3:39PM EDT | 78.00 | 4.70 | 4.50 | 4.70 | +2.10 | +80.77% | 4 | 21 | 41.68% |
| QLD240517P00079000 | 2024-04-19 2:49PM EDT | 79.00 | 5.25 | 5.00 | 5.30 | +2.05 | +64.06% | 15 | 40 | 41.19% |
| QLD240517P00080000 | 2024-04-19 3:00PM EDT | 80.00 | 5.95 | 5.70 | 5.90 | +2.10 | +54.55% | 9 | 169 | 40.16% |
| QLD240517P00081000 | 2024-04-19 3:33PM EDT | 81.00 | 6.50 | 6.30 | 8.00 | +3.00 | +85.71% | 5 | 18 | 58.13% |
| QLD240517P00082000 | 2024-04-19 3:44PM EDT | 82.00 | 7.54 | 7.00 | 7.30 | +2.62 | +53.25% | 26 | 45 | 39.01% |
| QLD240517P00083000 | 2024-04-19 3:34PM EDT | 83.00 | 7.90 | 7.80 | 8.10 | +3.34 | +73.25% | 105 | 28 | 39.06% |
| QLD240517P00084000 | 2024-04-18 1:35PM EDT | 84.00 | 6.08 | 8.60 | 9.50 | 0.00 | - | 1 | 13 | 48.39% |
| QLD240517P00085000 | 2024-04-18 3:37PM EDT | 85.00 | 8.88 | 8.10 | 10.30 | +2.18 | +32.54% | 1 | 55 | 48.24% |
| QLD240517P00086000 | 2024-04-11 2:40PM EDT | 86.00 | 2.75 | 10.30 | 11.30 | 0.00 | - | 2 | 65 | 51.12% |
| QLD240517P00087000 | 2024-04-17 3:40PM EDT | 87.00 | 7.79 | 11.10 | 13.00 | 0.00 | - | 20 | 71 | 64.97% |
| QLD240517P00088000 | 2024-04-17 3:51PM EDT | 88.00 | 8.39 | 12.10 | 12.60 | 0.00 | - | 20 | 93 | 42.58% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 12.00 | 14.00 | 0.00 | - | 5 | 30 | 53.61% |
| QLD240517P00090000 | 2024-04-15 1:36PM EDT | 90.00 | 8.14 | 13.00 | 15.00 | 0.00 | - | 60 | 69 | 56.06% |
| QLD240517P00091000 | 2024-04-11 1:37PM EDT | 91.00 | 5.60 | 14.80 | 16.00 | 0.00 | - | 22 | 35 | 58.45% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 15.80 | 16.90 | 0.00 | - | 13 | 11 | 58.62% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 16.80 | 17.80 | 0.00 | - | 16 | 18 | 58.55% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 17.90 | 18.80 | 0.00 | - | 1 | 6 | 60.69% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 18.00 | 19.90 | 0.00 | - | 4 | 3 | 65.14% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 23.90 | 24.80 | 0.00 | - | 1 | 0 | 57.42% |
© 2024 Yahoo. Tutti i diritti riservati.