Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.594,86 +744,46 (+1,22%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240607C00007000 | 2024-05-17 11:44AM EDT | 7.00 | 3.00 | 2.54 | 3.40 | -0.03 | -0.99% | 1 | 8 | 50.00% |
| SQQQ240607C00008500 | 2024-05-16 2:27PM EDT | 8.50 | 1.74 | 0.26 | 2.48 | -0.24 | -12.12% | 3 | 4 | 187.70% |
| SQQQ240607C00009000 | 2024-05-17 3:24PM EDT | 9.00 | 1.07 | 0.98 | 1.14 | +0.07 | +7.00% | 145 | 274 | 57.03% |
| SQQQ240607C00009500 | 2024-05-17 3:50PM EDT | 9.50 | 0.67 | 0.65 | 0.67 | 0.00 | - | 256 | 944 | 41.99% |
| SQQQ240607C00010000 | 2024-05-17 3:59PM EDT | 10.00 | 0.40 | 0.38 | 0.40 | 0.00 | - | 1,461 | 4,724 | 43.36% |
| SQQQ240607C00010500 | 2024-05-17 3:52PM EDT | 10.50 | 0.22 | 0.22 | 0.23 | -0.02 | -8.33% | 2,225 | 4,314 | 45.51% |
| SQQQ240607C00011000 | 2024-05-17 3:58PM EDT | 11.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 3,375 | 5,758 | 47.66% |
| SQQQ240607C00011500 | 2024-05-17 3:40PM EDT | 11.50 | 0.08 | 0.01 | 0.08 | 0.00 | - | 132 | 2,310 | 51.17% |
| SQQQ240607C00012000 | 2024-05-17 3:16PM EDT | 12.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 204 | 4,043 | 55.47% |
| SQQQ240607C00012500 | 2024-05-17 2:47PM EDT | 12.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 136 | 3,395 | 54.69% |
| SQQQ240607C00013000 | 2024-05-17 3:25PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 632 | 1,668 | 61.72% |
| SQQQ240607C00013500 | 2024-05-15 3:23PM EDT | 13.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 14 | 1,063 | 63.28% |
| SQQQ240607C00014000 | 2024-05-17 1:58PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 39 | 1,304 | 68.75% |
| SQQQ240607C00014500 | 2024-05-17 11:50AM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 34 | 75.00% |
| SQQQ240607C00015000 | 2024-05-16 3:47PM EDT | 15.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 243 | 100.78% |
| SQQQ240607C00015500 | 2024-05-17 1:51PM EDT | 15.50 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 3 | 69 | 123.44% |
| SQQQ240607C00016000 | 2024-05-17 10:42AM EDT | 16.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 16 | 465 | 130.08% |
| SQQQ240607C00016500 | 2024-05-14 2:35PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 31 | 84.38% |
| SQQQ240607C00017000 | 2024-05-13 11:12AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 24 | 95.31% |
| SQQQ240607C00017500 | 2024-05-10 10:50AM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 200 | 93.75% |
| SQQQ240607C00018000 | 2024-05-01 2:27PM EDT | 18.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 28 | 93.75% |
| SQQQ240607C00019000 | 2024-05-08 12:49PM EDT | 19.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 161.72% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240607P00006000 | 2024-05-06 9:45AM EDT | 6.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 152.34% |
| SQQQ240607P00008000 | 2024-05-16 10:43AM EDT | 8.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 278 | 79.69% |
| SQQQ240607P00009000 | 2024-05-17 2:42PM EDT | 9.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 3 | 249 | 38.67% |
| SQQQ240607P00009500 | 2024-05-17 2:59PM EDT | 9.50 | 0.16 | 0.17 | 0.18 | -0.07 | -30.43% | 187 | 342 | 39.45% |
| SQQQ240607P00010000 | 2024-05-17 2:46PM EDT | 10.00 | 0.34 | 0.39 | 0.41 | -0.17 | -33.33% | 51 | 792 | 41.41% |
| SQQQ240607P00010500 | 2024-05-17 2:46PM EDT | 10.50 | 0.66 | 0.52 | 0.95 | -0.11 | -14.29% | 23 | 514 | 66.60% |
| SQQQ240607P00011000 | 2024-05-17 2:56PM EDT | 11.00 | 1.10 | 0.71 | 1.36 | -0.11 | -9.09% | 18 | 763 | 73.24% |
| SQQQ240607P00011500 | 2024-05-16 3:02PM EDT | 11.50 | 1.69 | 0.52 | 1.92 | 0.00 | - | 3 | 189 | 94.73% |
| SQQQ240607P00012000 | 2024-05-17 10:56AM EDT | 12.00 | 2.20 | 1.15 | 3.00 | +0.14 | +6.80% | 3 | 178 | 53.13% |
| SQQQ240607P00012500 | 2024-05-03 10:21AM EDT | 12.50 | 1.56 | 2.17 | 4.00 | 0.00 | - | 4 | 3 | 139.84% |
| SQQQ240607P00013000 | 2024-05-07 12:33PM EDT | 13.00 | 2.50 | 2.67 | 3.40 | 0.00 | - | 1 | 1 | 127.73% |
| SQQQ240607P00013500 | 2024-05-07 1:18PM EDT | 13.50 | 2.92 | 3.15 | 3.90 | 0.00 | - | 2 | 3 | 137.89% |
| SQQQ240607P00014000 | 2024-05-10 1:45PM EDT | 14.00 | 3.33 | 3.65 | 4.65 | 0.00 | - | 2 | 1 | 104.69% |
© 2024 Yahoo. Tutti i diritti riservati.