Italia markets closed
Dow Jones
39.160,58 +48,42 (+0,12%) Nasdaq
17.767,00 +49,35 (+0,28%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0688 -0,0027 (-0,26%) Bitcoin EUR
57.576,39 +34,36 (+0,06%) CMC Crypto 200
1.273,45 -10,33 (-0,80%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:39PM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240726C00005000 | 2024-06-17 12:13PM EDT | 5.00 | 3.41 | 2.87 | 3.60 | 0.00 | - | 1 | 1 | 93.75% |
| SQQQ240726C00006500 | 2024-06-25 10:19AM EDT | 6.50 | 2.05 | 1.39 | 2.18 | -0.05 | -2.38% | 2 | 1 | 65.63% |
| SQQQ240726C00007000 | 2024-06-25 12:53PM EDT | 7.00 | 1.55 | 1.04 | 1.40 | -0.10 | -6.06% | 8 | 52 | 69.73% |
| SQQQ240726C00007500 | 2024-06-26 11:18AM EDT | 7.50 | 0.89 | 0.83 | 0.88 | -0.06 | -6.32% | 51 | 319 | 47.85% |
| SQQQ240726C00008000 | 2024-06-26 11:40AM EDT | 8.00 | 0.57 | 0.53 | 0.56 | -0.20 | -25.97% | 302 | 1,806 | 47.46% |
| SQQQ240726C00008500 | 2024-06-26 12:15PM EDT | 8.50 | 0.35 | 0.33 | 0.35 | -0.15 | -30.00% | 147 | 2,142 | 49.61% |
| SQQQ240726C00009000 | 2024-06-26 11:53AM EDT | 9.00 | 0.22 | 0.21 | 0.23 | -0.11 | -33.33% | 1,118 | 3,885 | 52.34% |
| SQQQ240726C00009500 | 2024-06-26 11:36AM EDT | 9.50 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 116 | 2,350 | 55.08% |
| SQQQ240726C00010000 | 2024-06-26 12:21PM EDT | 10.00 | 0.09 | 0.09 | 0.10 | -0.05 | -33.33% | 14 | 3,744 | 58.59% |
| SQQQ240726C00010500 | 2024-06-26 10:09AM EDT | 10.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 5 | 630 | 61.72% |
| SQQQ240726C00011000 | 2024-06-26 10:40AM EDT | 11.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 4 | 306 | 64.06% |
| SQQQ240726C00011500 | 2024-06-26 10:11AM EDT | 11.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 4 | 90 | 67.97% |
| SQQQ240726C00012000 | 2024-06-25 2:49PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 11 | 593 | 74.22% |
| SQQQ240726C00012500 | 2024-06-14 10:21AM EDT | 12.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | - | 2 | 76.56% |
| SQQQ240726C00013000 | 2024-06-26 12:13PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 2 | 81.25% |
| SQQQ240726C00013500 | 2024-06-12 9:52AM EDT | 13.50 | 0.21 | 0.01 | 0.02 | 0.00 | - | - | 93 | 79.69% |
| SQQQ240726C00014000 | 2024-06-25 12:00PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 20 | 111 | 85.94% |
| SQQQ240726C00015000 | 2024-06-24 11:57AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 250 | 255 | 93.75% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240726P00007000 | 2024-06-25 3:34PM EDT | 7.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 64 | 44.14% |
| SQQQ240726P00007500 | 2024-06-26 9:35AM EDT | 7.50 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 62 | 168 | 43.75% |
| SQQQ240726P00008000 | 2024-06-26 12:12PM EDT | 8.00 | 0.33 | 0.31 | 0.33 | +0.09 | +37.50% | 5 | 494 | 45.31% |
| SQQQ240726P00008500 | 2024-06-26 10:01AM EDT | 8.50 | 0.63 | 0.27 | 0.63 | +0.12 | +23.53% | 21 | 356 | 48.44% |
| SQQQ240726P00009000 | 2024-06-26 10:25AM EDT | 9.00 | 1.01 | 0.93 | 1.13 | +0.17 | +20.24% | 3 | 156 | 54.69% |
| SQQQ240726P00009500 | 2024-06-25 2:04PM EDT | 9.50 | 1.33 | 1.39 | 1.50 | +0.08 | +6.40% | 30 | 71 | 57.42% |
| SQQQ240726P00010000 | 2024-06-26 11:50AM EDT | 10.00 | 1.85 | 1.81 | 1.89 | 0.00 | - | 8 | 84 | 51.56% |
| SQQQ240726P00010500 | 2024-06-26 9:49AM EDT | 10.50 | 2.36 | 2.00 | 2.68 | -0.07 | -2.88% | 3 | 10 | 57.81% |
| SQQQ240726P00011000 | 2024-06-24 10:32AM EDT | 11.00 | 2.80 | 2.50 | 3.15 | 0.00 | - | 1 | 170 | 60.94% |
| SQQQ240726P00011500 | 2024-06-14 12:23PM EDT | 11.50 | 2.88 | 2.75 | 3.70 | 0.00 | - | 11 | 0 | 134.96% |
| SQQQ240726P00012000 | 2024-06-20 10:10AM EDT | 12.00 | 4.05 | 2.88 | 4.20 | 0.00 | - | - | 4 | 144.14% |
| SQQQ240726P00012500 | 2024-06-12 3:21PM EDT | 12.50 | 4.10 | 3.95 | 4.70 | 0.00 | - | - | 0 | 80.47% |
| SQQQ240726P00015000 | 2024-06-12 3:19PM EDT | 15.00 | 6.35 | 6.20 | 7.10 | 0.00 | - | - | 1 | 173.05% |
© 2024 Yahoo. Tutti i diritti riservati.