Italia markets closed
Dow Jones
39.137,85 +25,69 (+0,07%) Nasdaq
17.773,16 +55,50 (+0,31%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0689 -0,0026 (-0,25%) Bitcoin EUR
57.539,55 -235,53 (-0,41%) CMC Crypto 200
1.271,88 -11,91 (-0,93%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:21PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240628C00005000 | 2024-06-24 9:30AM EDT | 5.00 | 3.45 | 2.86 | 3.45 | 0.00 | - | 1 | 0 | 539.06% |
| SQQQ240628C00005500 | 2024-06-24 9:30AM EDT | 5.50 | 2.97 | 2.20 | 3.05 | 0.00 | - | 1 | 2 | 523.44% |
| SQQQ240628C00006000 | 2024-06-24 1:36PM EDT | 6.00 | 2.61 | 1.85 | 2.81 | 0.00 | - | 33 | 1 | 309.38% |
| SQQQ240628C00006500 | 2024-06-24 3:51PM EDT | 6.50 | 2.14 | 1.27 | 2.00 | 0.00 | - | 2 | 2 | 344.53% |
| SQQQ240628C00007000 | 2024-06-26 11:32AM EDT | 7.00 | 1.24 | 1.03 | 1.98 | -0.26 | -17.33% | 5 | 166 | 277.34% |
| SQQQ240628C00007500 | 2024-06-26 11:58AM EDT | 7.50 | 0.69 | 0.68 | 0.78 | -0.49 | -41.53% | 72 | 67 | 79.69% |
| SQQQ240628C00008000 | 2024-06-26 12:03PM EDT | 8.00 | 0.24 | 0.24 | 0.25 | -0.44 | -63.77% | 5,307 | 4,244 | 42.97% |
| SQQQ240628C00008500 | 2024-06-26 12:06PM EDT | 8.50 | 0.04 | 0.04 | 0.05 | -0.19 | -79.17% | 24,176 | 64,257 | 51.56% |
| SQQQ240628C00009000 | 2024-06-26 12:06PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6,394 | 57,071 | 56.25% |
| SQQQ240628C00009500 | 2024-06-26 9:30AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 14,892 | 81.25% |
| SQQQ240628C00010000 | 2024-06-25 10:49AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 311 | 14,563 | 100.00% |
| SQQQ240628C00010500 | 2024-06-26 10:26AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,179 | 125.00% |
| SQQQ240628C00011000 | 2024-06-25 10:57AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,899 | 143.75% |
| SQQQ240628C00011500 | 2024-06-24 10:27AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,545 | 162.50% |
| SQQQ240628C00012000 | 2024-06-24 1:07PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,760 | 175.00% |
| SQQQ240628C00012500 | 2024-06-18 12:51PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 167 | 664 | 193.75% |
| SQQQ240628C00013000 | 2024-06-24 12:18PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,021 | 212.50% |
| SQQQ240628C00013500 | 2024-06-20 11:52AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 455 | 225.00% |
| SQQQ240628C00014000 | 2024-06-17 9:57AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 452 | 237.50% |
| SQQQ240628C00014500 | 2024-06-21 9:53AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 67 | 250.00% |
| SQQQ240628C00015000 | 2024-06-21 12:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 271 | 262.50% |
| SQQQ240628C00015500 | 2024-05-14 12:31PM EDT | 15.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 105 | 609.38% |
| SQQQ240628C00016000 | 2024-06-25 9:37AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 407 | 287.50% |
| SQQQ240628C00017000 | 2024-06-20 10:37AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 312.50% |
| SQQQ240628C00018000 | 2024-06-10 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 325.00% |
| SQQQ240628C00019000 | 2024-06-11 10:02AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 350.00% |
| SQQQ240628C00020000 | 2024-06-18 10:37AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 375.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240628P00005000 | 2024-06-17 9:37AM EDT | 5.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| SQQQ240628P00006500 | 2024-06-20 3:50PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 39 | 118.75% |
| SQQQ240628P00007000 | 2024-06-24 10:16AM EDT | 7.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 599 | 112.50% |
| SQQQ240628P00007500 | 2024-06-26 11:55AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 3,292 | 53.13% |
| SQQQ240628P00008000 | 2024-06-26 12:05PM EDT | 8.00 | 0.07 | 0.06 | 0.07 | +0.04 | +200.00% | 3,932 | 6,328 | 50.78% |
| SQQQ240628P00008500 | 2024-06-26 11:57AM EDT | 8.50 | 0.37 | 0.34 | 0.35 | +0.19 | +105.56% | 10,029 | 5,769 | 51.56% |
| SQQQ240628P00009000 | 2024-06-26 11:54AM EDT | 9.00 | 0.82 | 0.80 | 0.85 | +0.29 | +54.72% | 257 | 4,432 | 76.56% |
| SQQQ240628P00009500 | 2024-06-26 10:31AM EDT | 9.50 | 1.27 | 1.22 | 1.42 | +0.24 | +23.30% | 14 | 4,499 | 103.13% |
| SQQQ240628P00010000 | 2024-06-26 12:06PM EDT | 10.00 | 1.80 | 1.52 | 1.99 | +0.16 | +9.76% | 17 | 1,257 | 239.06% |
| SQQQ240628P00010500 | 2024-06-26 10:38AM EDT | 10.50 | 2.33 | 1.95 | 2.38 | +0.28 | +13.66% | 5 | 527 | 209.38% |
| SQQQ240628P00011000 | 2024-06-25 12:33PM EDT | 11.00 | 2.75 | 2.70 | 3.10 | +0.12 | +4.56% | 1 | 444 | 251.56% |
| SQQQ240628P00011500 | 2024-06-25 2:29PM EDT | 11.50 | 3.25 | 2.88 | 4.60 | 0.00 | - | 2 | 46 | 446.88% |
| SQQQ240628P00012000 | 2024-06-17 1:33PM EDT | 12.00 | 4.00 | 3.55 | 4.20 | 0.00 | - | 3 | 22 | 281.25% |
| SQQQ240628P00012500 | 2024-06-05 9:41AM EDT | 12.50 | 3.00 | 3.00 | 5.70 | 0.00 | - | 5 | 5 | 278.13% |
| SQQQ240628P00013000 | 2024-06-24 2:21PM EDT | 13.00 | 4.50 | 4.20 | 6.00 | 0.00 | - | 6 | 90 | 465.63% |
| SQQQ240628P00013500 | 2024-06-13 10:46AM EDT | 13.50 | 4.90 | 4.45 | 6.60 | 0.00 | - | 1 | 7 | 448.44% |
| SQQQ240628P00014000 | 2024-06-20 10:41AM EDT | 14.00 | 6.01 | 4.55 | 6.50 | 0.00 | - | 1 | 1 | 686.72% |
| SQQQ240628P00015000 | 2024-06-20 10:35AM EDT | 15.00 | 7.05 | 5.80 | 7.30 | 0.00 | - | 78 | 181 | 647.66% |
| SQQQ240628P00016000 | 2024-06-21 3:37PM EDT | 16.00 | 7.75 | 6.80 | 8.30 | 0.00 | - | 40 | 39 | 686.72% |
| SQQQ240628P00018000 | 2024-05-20 3:21PM EDT | 18.00 | 8.67 | 9.15 | 10.55 | 0.00 | - | 2 | 2 | 450.00% |
| SQQQ240628P00019000 | 2024-06-11 3:21PM EDT | 19.00 | 10.17 | 9.70 | 11.20 | 0.00 | - | 51 | 36 | 737.50% |
| SQQQ240628P00020000 | 2024-06-17 12:17PM EDT | 20.00 | 11.92 | 10.55 | 12.70 | 0.00 | - | 1 | 81 | 985.94% |
© 2024 Yahoo. Tutti i diritti riservati.