Italia markets open in 2 hours 11 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.681,66 +508,51 (+1,30%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.648,36 +441,61 (+0,77%) CMC Crypto 200
1.281,34 +32,22 (+2,58%)
(SQQQ)
. Valuta in USD.
Aggiungi a watchlist
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920C00001000 | 2024-06-12 12:05PM EDT | 1.00 | 8.15 | 5.30 | 9.55 | 0.00 | - | 5 | 13 | 234.38% |
| SQQQ240920C00004000 | 2024-06-24 12:58PM EDT | 4.00 | 4.60 | 2.28 | 6.20 | 0.00 | - | 10 | 48 | 348.24% |
| SQQQ240920C00005000 | 2024-06-24 12:23PM EDT | 5.00 | 3.45 | 3.00 | 4.60 | 0.00 | - | 19 | 38 | 123.24% |
| SQQQ240920C00006000 | 2024-06-25 11:42AM EDT | 6.00 | 2.25 | 0.32 | 2.75 | 0.00 | - | 3 | 430 | 86.52% |
| SQQQ240920C00007000 | 2024-06-25 2:13PM EDT | 7.00 | 1.57 | 1.50 | 1.81 | 0.00 | - | 66 | 913 | 51.56% |
| SQQQ240920C00008000 | 2024-06-25 3:54PM EDT | 8.00 | 0.96 | 0.93 | 0.95 | 0.00 | - | 735 | 12,827 | 46.39% |
| SQQQ240920C00009000 | 2024-06-25 3:59PM EDT | 9.00 | 0.60 | 0.58 | 0.61 | 0.00 | - | 2,470 | 29,226 | 51.27% |
| SQQQ240920C00010000 | 2024-06-25 3:49PM EDT | 10.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 825 | 38,696 | 58.20% |
| SQQQ240920C00011000 | 2024-06-25 3:58PM EDT | 11.00 | 0.28 | 0.25 | 0.29 | 0.00 | - | 120 | 28,164 | 60.16% |
| SQQQ240920C00012000 | 2024-06-25 3:55PM EDT | 12.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 580 | 32,809 | 66.02% |
| SQQQ240920C00013000 | 2024-06-25 3:59PM EDT | 13.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 3 | 11,715 | 67.97% |
| SQQQ240920C00014000 | 2024-06-25 3:43PM EDT | 14.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 105 | 8,758 | 73.05% |
| SQQQ240920C00015000 | 2024-06-25 3:58PM EDT | 15.00 | 0.10 | 0.08 | 0.24 | 0.00 | - | 541 | 13,136 | 83.98% |
| SQQQ240920C00016000 | 2024-06-25 3:52PM EDT | 16.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 211 | 2,065 | 79.69% |
| SQQQ240920C00017000 | 2024-06-25 2:33PM EDT | 17.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 2,698 | 81.25% |
| SQQQ240920C00018000 | 2024-06-25 10:01AM EDT | 18.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 1,038 | 86.33% |
| SQQQ240920C00019000 | 2024-06-21 3:02PM EDT | 19.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 2 | 815 | 89.45% |
| SQQQ240920C00020000 | 2024-06-25 3:49PM EDT | 20.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 19 | 4,621 | 92.58% |
| SQQQ240920C00021000 | 2024-06-24 10:34AM EDT | 21.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 10 | 222 | 99.22% |
| SQQQ240920C00022000 | 2024-06-13 12:56PM EDT | 22.00 | 0.09 | 0.04 | 0.22 | 0.00 | - | 1 | 313 | 114.84% |
| SQQQ240920C00023000 | 2024-06-25 11:46AM EDT | 23.00 | 0.05 | 0.04 | 0.26 | 0.00 | - | 78 | 805 | 122.27% |
| SQQQ240920C00024000 | 2024-06-24 2:16PM EDT | 24.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 263 | 107.03% |
| SQQQ240920C00025000 | 2024-06-25 2:18PM EDT | 25.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 14 | 1,227 | 101.56% |
| SQQQ240920C00026000 | 2024-06-24 1:45PM EDT | 26.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 701 | 113.28% |
| SQQQ240920C00027000 | 2024-06-24 2:54PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 76 | 9,592 | 103.13% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920P00002000 | 2024-01-26 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 281.25% |
| SQQQ240920P00005000 | 2024-06-20 3:14PM EDT | 5.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 407 | 60.16% |
| SQQQ240920P00006000 | 2024-06-25 3:50PM EDT | 6.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 228 | 1,371 | 50.39% |
| SQQQ240920P00007000 | 2024-06-25 3:34PM EDT | 7.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 38 | 2,636 | 47.46% |
| SQQQ240920P00008000 | 2024-06-25 3:28PM EDT | 8.00 | 0.63 | 0.55 | 0.64 | 0.00 | - | 118 | 5,614 | 51.56% |
| SQQQ240920P00009000 | 2024-06-25 11:40AM EDT | 9.00 | 1.25 | 1.12 | 1.30 | 0.00 | - | 45 | 9,918 | 51.56% |
| SQQQ240920P00010000 | 2024-06-25 3:46PM EDT | 10.00 | 2.07 | 1.90 | 2.24 | 0.00 | - | 41 | 946 | 60.64% |
| SQQQ240920P00011000 | 2024-06-21 12:32PM EDT | 11.00 | 3.08 | 2.50 | 3.30 | 0.00 | - | 126 | 1,222 | 61.72% |
| SQQQ240920P00012000 | 2024-06-25 11:42AM EDT | 12.00 | 3.85 | 3.10 | 4.70 | 0.00 | - | 3 | 652 | 72.85% |
| SQQQ240920P00013000 | 2024-06-21 11:07AM EDT | 13.00 | 5.00 | 4.00 | 5.50 | 0.00 | - | 9 | 351 | 66.80% |
| SQQQ240920P00014000 | 2024-06-18 3:59PM EDT | 14.00 | 5.98 | 4.50 | 7.10 | 0.00 | - | 8 | 40 | 80.47% |
| SQQQ240920P00015000 | 2024-06-21 11:01AM EDT | 15.00 | 6.85 | 5.90 | 7.50 | 0.00 | - | 1 | 229 | 73.83% |
| SQQQ240920P00016000 | 2024-06-13 3:53PM EDT | 16.00 | 7.85 | 6.00 | 9.90 | 0.00 | - | 1 | 801 | 110.16% |
| SQQQ240920P00017000 | 2024-06-17 2:08PM EDT | 17.00 | 8.99 | 6.65 | 10.55 | 0.00 | - | 4 | 35 | 227.54% |
| SQQQ240920P00018000 | 2024-06-13 3:51PM EDT | 18.00 | 9.70 | 7.65 | 11.55 | 0.00 | - | 2 | 49 | 234.38% |
| SQQQ240920P00019000 | 2024-05-31 12:23PM EDT | 19.00 | 8.38 | 9.00 | 12.55 | 0.00 | - | 9 | 45 | 107.42% |
| SQQQ240920P00020000 | 2024-06-17 12:17PM EDT | 20.00 | 11.92 | 9.60 | 13.90 | 0.00 | - | 1 | 62 | 108.40% |
| SQQQ240920P00021000 | 2024-06-20 2:22PM EDT | 21.00 | 12.69 | 11.00 | 14.90 | 0.00 | - | 12 | 51 | 137.70% |
| SQQQ240920P00022000 | 2024-05-16 1:13PM EDT | 22.00 | 12.31 | 11.55 | 15.85 | 0.00 | - | 3 | 150 | 107.42% |
| SQQQ240920P00023000 | 2024-05-16 1:12PM EDT | 23.00 | 13.31 | 12.55 | 16.85 | 0.00 | - | 2 | 512 | 111.33% |
| SQQQ240920P00024000 | 2024-03-12 3:26PM EDT | 24.00 | 15.50 | 11.25 | 15.85 | 0.00 | - | 1 | 1 | 138.87% |
| SQQQ240920P00025000 | 2024-06-18 9:47AM EDT | 25.00 | 17.00 | 14.30 | 18.90 | 0.00 | - | 85 | 6 | 292.77% |
| SQQQ240920P00026000 | 2024-01-25 10:34AM EDT | 26.00 | 14.50 | 12.95 | 17.50 | 0.00 | - | 3 | 3 | 0.00% |
| SQQQ240920P00027000 | 2024-03-28 9:57AM EDT | 27.00 | 16.60 | 13.25 | 17.55 | 0.00 | - | 500 | 1,500 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.