Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,09 -2,84 (-3,47%) Bitcoin EUR
53.354,62 -2.666,93 (-4,76%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00005000 | 2024-04-25 1:19PM EDT | 5.00 | 7.12 | 6.80 | 8.30 | 0.00 | - | - | 5 | 828.13% |
| SQQQ240503C00006000 | 2024-05-01 9:56AM EDT | 6.00 | 6.15 | 5.85 | 6.85 | +0.70 | +12.84% | 1 | 1 | 526.56% |
| SQQQ240503C00006500 | 2024-05-01 3:14PM EDT | 6.50 | 5.03 | 5.15 | 6.10 | +0.03 | +0.60% | 2 | 2 | 650.00% |
| SQQQ240503C00007000 | 2024-05-01 10:19AM EDT | 7.00 | 4.25 | 4.80 | 5.55 | -0.60 | -12.37% | 2 | 0 | 562.50% |
| SQQQ240503C00007500 | 2024-04-29 3:02PM EDT | 7.50 | 3.95 | 4.00 | 4.90 | 0.00 | - | 21 | 13 | 420.31% |
| SQQQ240503C00008000 | 2024-04-22 9:50AM EDT | 8.00 | 3.60 | 3.85 | 4.70 | 0.00 | - | 20 | 18 | 275.00% |
| SQQQ240503C00008500 | 2024-05-01 10:28AM EDT | 8.50 | 3.65 | 2.65 | 3.90 | 0.00 | - | 5 | 8 | 332.81% |
| SQQQ240503C00009000 | 2024-05-01 3:38PM EDT | 9.00 | 2.90 | 2.59 | 3.45 | +0.05 | +1.75% | 16 | 171 | 317.19% |
| SQQQ240503C00009500 | 2024-05-01 3:40PM EDT | 9.50 | 2.40 | 2.27 | 2.97 | +0.40 | +20.00% | 8 | 1,243 | 284.38% |
| SQQQ240503C00010000 | 2024-05-01 3:38PM EDT | 10.00 | 1.90 | 1.85 | 2.29 | -0.05 | -2.56% | 580 | 5,024 | 159.38% |
| SQQQ240503C00010500 | 2024-05-01 3:52PM EDT | 10.50 | 1.50 | 1.45 | 1.75 | +0.04 | +2.74% | 1,032 | 2,226 | 100.00% |
| SQQQ240503C00011000 | 2024-05-01 3:59PM EDT | 11.00 | 1.20 | 1.10 | 1.22 | +0.19 | +18.81% | 9,432 | 8,723 | 0.00% |
| SQQQ240503C00011500 | 2024-05-01 3:58PM EDT | 11.50 | 0.74 | 0.73 | 0.75 | +0.12 | +19.67% | 12,059 | 16,854 | 48.44% |
| SQQQ240503C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.36 | 0.37 | 0.38 | +0.01 | +2.78% | 54,286 | 28,265 | 55.47% |
| SQQQ240503C00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.16 | 0.15 | 0.16 | -0.02 | -11.76% | 54,383 | 26,747 | 60.16% |
| SQQQ240503C00013000 | 2024-05-01 3:58PM EDT | 13.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 23,091 | 20,980 | 64.06% |
| SQQQ240503C00013500 | 2024-05-01 3:58PM EDT | 13.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7,236 | 3,289 | 73.44% |
| SQQQ240503C00014000 | 2024-05-01 3:58PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9,285 | 4,826 | 68.75% |
| SQQQ240503C00014500 | 2024-05-01 3:28PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 2,628 | 84.38% |
| SQQQ240503C00015000 | 2024-05-01 2:15PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 2,321 | 96.88% |
| SQQQ240503C00015500 | 2024-04-30 12:41PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 602 | 112.50% |
| SQQQ240503C00016000 | 2024-05-01 12:31PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 515 | 125.00% |
| SQQQ240503C00016500 | 2024-05-01 1:23PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 376 | 137.50% |
| SQQQ240503C00017000 | 2024-04-30 12:42PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 745 | 150.00% |
| SQQQ240503C00017500 | 2024-04-30 12:42PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 162.50% |
| SQQQ240503C00018000 | 2024-04-30 3:16PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 175.00% |
| SQQQ240503C00018500 | 2024-04-30 12:45PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
| SQQQ240503C00019000 | 2024-04-25 3:42PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 489 | 193.75% |
| SQQQ240503C00019500 | 2024-04-30 12:45PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 200.00% |
| SQQQ240503C00020000 | 2024-04-26 10:55AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 602 | 212.50% |
| SQQQ240503C00020500 | 2024-04-30 12:45PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 225.00% |
| SQQQ240503C00021000 | 2024-04-23 9:51AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 225.00% |
| SQQQ240503C00022000 | 2024-04-26 10:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 3,807 | 250.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00005000 | 2024-04-30 1:35PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 503 | 1,704 | 387.50% |
| SQQQ240503P00005500 | 2024-04-10 11:13AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 350.00% |
| SQQQ240503P00007000 | 2024-04-26 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 250.00% |
| SQQQ240503P00007500 | 2024-04-12 10:51AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
| SQQQ240503P00008000 | 2024-04-29 9:56AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 193.75% |
| SQQQ240503P00008500 | 2024-04-17 12:24PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19 | 168.75% |
| SQQQ240503P00009000 | 2024-04-26 12:55PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 150.00% |
| SQQQ240503P00009500 | 2024-04-30 3:55PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 495 | 125.00% |
| SQQQ240503P00010000 | 2024-05-01 3:48PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,992 | 100.00% |
| SQQQ240503P00010500 | 2024-05-01 3:58PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 3,475 | 81.25% |
| SQQQ240503P00011000 | 2024-05-01 3:59PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 5,898 | 6,350 | 70.31% |
| SQQQ240503P00011500 | 2024-05-01 3:59PM EDT | 11.50 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 14,444 | 4,827 | 65.63% |
| SQQQ240503P00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.19 | 0.18 | 0.19 | -0.21 | -52.50% | 11,661 | 5,185 | 65.23% |
| SQQQ240503P00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.47 | 0.46 | 0.47 | -0.31 | -39.74% | 3,834 | 1,914 | 69.53% |
| SQQQ240503P00013000 | 2024-05-01 3:55PM EDT | 13.00 | 0.87 | 0.87 | 0.89 | -0.28 | -24.35% | 674 | 812 | 82.42% |
| SQQQ240503P00013500 | 2024-05-01 3:45PM EDT | 13.50 | 1.54 | 1.34 | 1.36 | -0.11 | -6.67% | 3,210 | 470 | 99.22% |
| SQQQ240503P00014000 | 2024-05-01 3:14PM EDT | 14.00 | 2.40 | 1.51 | 2.14 | +0.06 | +2.56% | 12 | 122 | 110.94% |
| SQQQ240503P00014500 | 2024-04-30 3:59PM EDT | 14.50 | 2.55 | 1.52 | 2.64 | 0.00 | - | 6 | 6 | 243.36% |
| SQQQ240503P00015000 | 2024-05-01 2:08PM EDT | 15.00 | 2.93 | 2.49 | 3.10 | -0.37 | -11.21% | 5 | 30 | 128.13% |
| SQQQ240503P00015500 | 2024-05-01 2:08PM EDT | 15.50 | 3.40 | 2.84 | 3.65 | -0.68 | -16.67% | 5 | 51 | 295.70% |
| SQQQ240503P00016000 | 2024-05-01 3:36PM EDT | 16.00 | 4.19 | 2.14 | 4.15 | +0.60 | +16.71% | 4 | 2 | 317.97% |
| SQQQ240503P00016500 | 2024-04-25 11:37AM EDT | 16.50 | 4.16 | 3.70 | 4.70 | 0.00 | - | - | 2 | 354.69% |
| SQQQ240503P00017000 | 2024-04-25 11:37AM EDT | 17.00 | 4.63 | 3.90 | 5.65 | 0.00 | - | - | 2 | 150.00% |
© 2024 Yahoo. Tutti i diritti riservati.