I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.948,17 +24,35 (+0,04%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241018C00001000 | 2024-08-22 12:59PM EDT | 1.00 | 7.08 | 6.05 | 7.55 | 0.00 | - | - | 0 | 875.00% |
| SQQQ241018C00003000 | 2024-09-24 12:51PM EDT | 3.00 | 4.65 | 4.05 | 4.85 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ241018C00004000 | 2024-08-15 11:31AM EDT | 4.00 | 4.48 | 3.80 | 4.55 | 0.00 | - | - | 0 | 398.44% |
| SQQQ241018C00005000 | 2024-09-26 10:24AM EDT | 5.00 | 2.42 | 2.11 | 2.84 | 0.00 | - | 1 | 3 | 99.22% |
| SQQQ241018C00006000 | 2024-09-27 2:28PM EDT | 6.00 | 1.50 | 1.22 | 2.40 | +0.13 | +9.49% | 27 | 369 | 145.70% |
| SQQQ241018C00007000 | 2024-09-27 3:59PM EDT | 7.00 | 0.63 | 0.62 | 0.64 | +0.08 | +14.55% | 3,366 | 12,235 | 53.52% |
| SQQQ241018C00008000 | 2024-09-27 3:59PM EDT | 8.00 | 0.22 | 0.21 | 0.22 | +0.03 | +15.79% | 6,960 | 35,148 | 60.55% |
| SQQQ241018C00009000 | 2024-09-27 3:56PM EDT | 9.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 3,070 | 34,423 | 70.70% |
| SQQQ241018C00010000 | 2024-09-27 3:39PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,719 | 29,299 | 82.03% |
| SQQQ241018C00011000 | 2024-09-27 2:47PM EDT | 11.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 106 | 22,700 | 111.72% |
| SQQQ241018C00012000 | 2024-09-27 3:31PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 162 | 5,746 | 106.25% |
| SQQQ241018C00013000 | 2024-09-27 3:51PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,117 | 4,356 | 110.94% |
| SQQQ241018C00014000 | 2024-09-26 3:45PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 632 | 123.44% |
| SQQQ241018C00015000 | 2024-09-27 12:12PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,521 | 134.38% |
| SQQQ241018C00016000 | 2024-09-26 12:00PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 634 | 143.75% |
| SQQQ241018C00017000 | 2024-09-26 1:38PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 562 | 146.88% |
| SQQQ241018C00018000 | 2024-09-27 3:09PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 971 | 156.25% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241018P00001000 | 2024-09-12 10:15AM EDT | 1.00 | 0.48 | 0.00 | 0.01 | 0.00 | - | - | 50 | 350.00% |
| SQQQ241018P00005000 | 2024-09-16 12:34PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 29 | 90.63% |
| SQQQ241018P00006000 | 2024-09-26 3:54PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 40 | 9,264 | 54.69% |
| SQQQ241018P00007000 | 2024-09-27 3:59PM EDT | 7.00 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 1,159 | 3,286 | 50.20% |
| SQQQ241018P00008000 | 2024-09-27 2:37PM EDT | 8.00 | 0.75 | 0.74 | 0.76 | -0.09 | -10.71% | 31 | 4,008 | 58.20% |
| SQQQ241018P00009000 | 2024-09-27 3:50PM EDT | 9.00 | 1.61 | 1.55 | 1.69 | +0.07 | +4.55% | 38 | 879 | 66.80% |
| SQQQ241018P00010000 | 2024-09-27 3:30PM EDT | 10.00 | 2.57 | 1.00 | 2.65 | -0.03 | -1.15% | 2 | 236 | 99.80% |
| SQQQ241018P00011000 | 2024-09-27 11:06AM EDT | 11.00 | 3.65 | 3.20 | 3.95 | +0.11 | +3.11% | 4 | 135 | 90.63% |
| SQQQ241018P00012000 | 2024-09-26 9:33AM EDT | 12.00 | 4.84 | 4.30 | 4.95 | 0.00 | - | 5 | 137 | 131.25% |
| SQQQ241018P00013000 | 2024-09-24 10:36AM EDT | 13.00 | 5.32 | 4.00 | 5.95 | 0.00 | - | 7 | 35 | 229.30% |
| SQQQ241018P00014000 | 2024-09-10 12:04PM EDT | 14.00 | 4.80 | 5.65 | 6.95 | 0.00 | - | 34 | 2 | 246.88% |
| SQQQ241018P00015000 | 2024-09-25 1:55PM EDT | 15.00 | 7.52 | 6.00 | 9.00 | 0.00 | - | 11 | 0 | 433.20% |
| SQQQ241018P00017000 | 2024-09-17 10:56AM EDT | 17.00 | 8.80 | 8.30 | 11.00 | 0.00 | - | 1 | 0 | 208.59% |
| SQQQ241018P00018000 | 2024-09-17 9:59AM EDT | 18.00 | 9.70 | 9.00 | 10.95 | 0.00 | - | 80 | 150 | 302.34% |
© 2024 Yahoo. Tutti i diritti riservati.