Italia markets closed
Dow Jones
38.950,21 +65,95 (+0,17%) Nasdaq
16.267,21 -65,35 (-0,40%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.139,31 -963,04 (-1,63%) CMC Crypto 200
1.328,26 +33,59 (+2,59%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:27PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517C00060000 | 2024-04-30 3:54PM EDT | 60.00 | 20.10 | 24.70 | 25.20 | 0.00 | - | 14 | 13 | 122.17% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 19.60 | 20.20 | 0.00 | - | 1 | 7 | 93.95% |
| QLD240517C00070000 | 2024-05-01 1:11PM EDT | 70.00 | 8.60 | 14.60 | 15.20 | 0.00 | - | 14 | 133 | 71.68% |
| QLD240517C00071000 | 2024-05-07 1:58PM EDT | 71.00 | 14.40 | 13.70 | 14.20 | 0.00 | - | - | 12 | 70.61% |
| QLD240517C00072000 | 2024-04-30 3:22PM EDT | 72.00 | 8.90 | 12.70 | 13.10 | 0.00 | - | 49 | 30 | 63.09% |
| QLD240517C00073000 | 2024-05-02 1:27PM EDT | 73.00 | 7.20 | 11.80 | 12.20 | 0.00 | - | 22 | 30 | 64.36% |
| QLD240517C00074000 | 2024-05-02 2:12PM EDT | 74.00 | 6.60 | 10.70 | 11.20 | 0.00 | - | 28 | 68 | 57.23% |
| QLD240517C00075000 | 2024-05-06 9:30AM EDT | 75.00 | 9.10 | 9.30 | 10.30 | 0.00 | - | 1 | 65 | 66.94% |
| QLD240517C00076000 | 2024-05-02 2:03PM EDT | 76.00 | 4.90 | 8.70 | 9.40 | 0.00 | - | 32 | 69 | 52.64% |
| QLD240517C00077000 | 2024-05-06 12:20PM EDT | 77.00 | 7.40 | 7.90 | 8.40 | 0.00 | - | 5 | 70 | 51.61% |
| QLD240517C00078000 | 2024-05-07 2:26PM EDT | 78.00 | 7.30 | 6.30 | 7.30 | 0.00 | - | 5 | 97 | 51.32% |
| QLD240517C00079000 | 2024-05-06 3:54PM EDT | 79.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 9 | 84 | 48.73% |
| QLD240517C00080000 | 2024-05-08 9:30AM EDT | 80.00 | 4.73 | 5.10 | 5.30 | -0.77 | -14.00% | 1 | 314 | 40.58% |
| QLD240517C00081000 | 2024-05-08 11:31AM EDT | 81.00 | 4.60 | 4.30 | 4.50 | -0.70 | -13.21% | 3 | 91 | 39.75% |
| QLD240517C00082000 | 2024-05-08 11:16AM EDT | 82.00 | 3.70 | 3.60 | 3.80 | -0.18 | -4.64% | 1 | 134 | 39.94% |
| QLD240517C00083000 | 2024-05-08 9:30AM EDT | 83.00 | 2.51 | 2.80 | 2.90 | -0.59 | -19.03% | 10 | 169 | 35.01% |
| QLD240517C00084000 | 2024-05-07 3:26PM EDT | 84.00 | 2.55 | 2.15 | 2.25 | 0.00 | - | 12 | 96 | 33.84% |
| QLD240517C00085000 | 2024-05-08 12:16PM EDT | 85.00 | 1.70 | 1.65 | 1.70 | -0.30 | -15.00% | 26 | 324 | 33.03% |
| QLD240517C00086000 | 2024-05-08 12:40PM EDT | 86.00 | 1.15 | 0.70 | 1.20 | -0.20 | -14.81% | 44 | 204 | 31.57% |
| QLD240517C00087000 | 2024-05-07 1:47PM EDT | 87.00 | 1.15 | 0.80 | 0.85 | 0.00 | - | 254 | 208 | 31.25% |
| QLD240517C00088000 | 2024-05-08 1:06PM EDT | 88.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 26 | 338 | 31.40% |
| QLD240517C00089000 | 2024-05-08 1:01PM EDT | 89.00 | 0.35 | 0.30 | 0.35 | -0.09 | -20.45% | 7 | 96 | 29.74% |
| QLD240517C00090000 | 2024-05-08 11:41AM EDT | 90.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 7 | 124 | 30.66% |
| QLD240517C00091000 | 2024-05-07 12:07PM EDT | 91.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 39 | 30.27% |
| QLD240517C00092000 | 2024-05-07 12:52PM EDT | 92.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 14 | 127 | 33.69% |
| QLD240517C00093000 | 2024-05-07 12:53PM EDT | 93.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 34 | 50.83% |
| QLD240517C00094000 | 2024-04-29 11:14AM EDT | 94.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 42.97% |
| QLD240517C00095000 | 2024-05-07 2:10PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 134 | 58.50% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 51.95% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 55.18% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 58.30% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 61.33% |
| QLD240517C00100000 | 2024-05-07 2:52PM EDT | 100.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 9 | 64.36% |
| QLD240517C00105000 | 2024-05-07 2:13PM EDT | 105.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 78.52% |
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 | 0.10 | 0.00 | - | 1 | 0 | 136.72% |
| QLD240517P00055000 | 2024-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 114.45% |
| QLD240517P00060000 | 2024-05-03 11:31AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 85.94% |
| QLD240517P00065000 | 2024-05-07 2:57PM EDT | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 74.22% |
| QLD240517P00070000 | 2024-05-07 1:06PM EDT | 70.00 | 0.05 | 0.05 | 0.20 | -0.03 | -37.50% | 1 | 323 | 64.84% |
| QLD240517P00071000 | 2024-05-01 1:30PM EDT | 71.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 58.40% |
| QLD240517P00072000 | 2024-05-07 9:30AM EDT | 72.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 9 | 41 | 54.49% |
| QLD240517P00073000 | 2024-05-03 9:30AM EDT | 73.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 62.50% |
| QLD240517P00074000 | 2024-05-03 10:03AM EDT | 74.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 11 | 24 | 50.59% |
| QLD240517P00075000 | 2024-05-07 1:32PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 2,337 | 46.48% |
| QLD240517P00076000 | 2024-05-07 2:39PM EDT | 76.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 91 | 45.31% |
| QLD240517P00077000 | 2024-05-07 2:44PM EDT | 77.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 36 | 38.28% |
| QLD240517P00078000 | 2024-05-08 1:05PM EDT | 78.00 | 0.18 | 0.15 | 0.20 | -0.04 | -21.05% | 11 | 150 | 36.72% |
| QLD240517P00079000 | 2024-05-08 9:30AM EDT | 79.00 | 0.38 | 0.20 | 0.30 | +0.13 | +52.00% | 1 | 96 | 36.28% |
| QLD240517P00080000 | 2024-05-07 3:51PM EDT | 80.00 | 0.40 | 0.30 | 0.40 | +0.08 | +25.00% | 1 | 190 | 34.72% |
| QLD240517P00081000 | 2024-05-07 9:54AM EDT | 81.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 149 | 33.55% |
| QLD240517P00082000 | 2024-05-08 10:00AM EDT | 82.00 | 0.70 | 0.60 | 0.70 | +0.01 | +1.45% | 1 | 154 | 31.28% |
| QLD240517P00083000 | 2024-05-08 12:20PM EDT | 83.00 | 0.85 | 0.85 | 1.80 | 0.00 | - | 2 | 112 | 46.19% |
| QLD240517P00084000 | 2024-05-07 1:49PM EDT | 84.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 6 | 76 | 29.13% |
| QLD240517P00085000 | 2024-05-08 11:12AM EDT | 85.00 | 1.60 | 1.70 | 1.80 | -0.05 | -3.03% | 18 | 257 | 29.30% |
| QLD240517P00086000 | 2024-05-03 9:52AM EDT | 86.00 | 3.60 | 2.20 | 2.30 | 0.00 | - | 6 | 71 | 27.64% |
| QLD240517P00087000 | 2024-05-06 10:38AM EDT | 87.00 | 3.50 | 2.80 | 2.95 | 0.00 | - | 10 | 77 | 26.91% |
| QLD240517P00088000 | 2024-05-03 10:30AM EDT | 88.00 | 5.40 | 3.50 | 3.60 | 0.00 | - | 10 | 103 | 23.58% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 4.30 | 4.70 | 0.00 | - | 5 | 3 | 30.86% |
| QLD240517P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 9.60 | 5.10 | 5.50 | 0.00 | - | 20 | 9 | 28.42% |
| QLD240517P00091000 | 2024-05-02 2:32PM EDT | 91.00 | 11.00 | 6.00 | 6.90 | 0.00 | - | 1 | 10 | 45.22% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 8.50 | 8.90 | 0.00 | - | 13 | 4 | 69.24% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 9.50 | 9.90 | 0.00 | - | 16 | 3 | 74.02% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 9.00 | 9.80 | 0.00 | - | 1 | 0 | 54.39% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 11.50 | 11.90 | 0.00 | - | 4 | 0 | 83.06% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 52.93% |
© 2024 Yahoo. Tutti i diritti riservati.