Italia markets open in 2 hours 7 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.673,53 +500,38 (+1,28%) EUR/USD
1,0715 -0,0001 (-0,01%) Bitcoin EUR
57.666,79 +491,29 (+0,86%) CMC Crypto 200
1.280,78 +31,66 (+2,53%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241220C00001000 | 2024-06-12 12:05PM EDT | 1.00 | 7.70 | 5.40 | 9.50 | 0.00 | - | 3 | 10 | 181.25% |
| SQQQ241220C00005000 | 2024-06-25 12:52PM EDT | 5.00 | 3.55 | 1.45 | 3.65 | 0.00 | - | 26 | 76 | 72.85% |
| SQQQ241220C00006000 | 2024-06-24 10:57AM EDT | 6.00 | 2.60 | 0.59 | 4.60 | 0.00 | - | 2 | 36 | 174.80% |
| SQQQ241220C00007000 | 2024-06-24 9:30AM EDT | 7.00 | 1.94 | 1.00 | 3.65 | 0.00 | - | 51 | 529 | 72.36% |
| SQQQ241220C00008000 | 2024-06-25 3:25PM EDT | 8.00 | 1.41 | 1.24 | 1.46 | 0.00 | - | 44 | 1,277 | 50.39% |
| SQQQ241220C00009000 | 2024-06-25 3:59PM EDT | 9.00 | 1.05 | 1.02 | 1.50 | 0.00 | - | 190 | 2,556 | 64.36% |
| SQQQ241220C00010000 | 2024-06-25 3:40PM EDT | 10.00 | 0.82 | 0.81 | 1.00 | 0.00 | - | 156 | 3,494 | 62.40% |
| SQQQ241220C00011000 | 2024-06-25 1:00PM EDT | 11.00 | 0.76 | 0.40 | 0.73 | 0.00 | - | 13 | 2,434 | 57.32% |
| SQQQ241220C00012000 | 2024-06-25 3:59PM EDT | 12.00 | 0.55 | 0.51 | 0.58 | 0.00 | - | 102 | 1,813 | 64.75% |
| SQQQ241220C00013000 | 2024-06-25 1:28PM EDT | 13.00 | 0.49 | 0.41 | 0.50 | 0.00 | - | 2 | 1,253 | 67.19% |
| SQQQ241220C00014000 | 2024-06-24 1:08PM EDT | 14.00 | 0.46 | 0.32 | 1.13 | 0.00 | - | 30 | 522 | 87.60% |
| SQQQ241220C00015000 | 2024-06-25 12:34PM EDT | 15.00 | 0.37 | 0.35 | 0.40 | 0.00 | - | 3 | 1,521 | 74.22% |
| SQQQ241220C00016000 | 2024-06-24 3:28PM EDT | 16.00 | 0.35 | 0.01 | 0.37 | 0.00 | - | 9 | 787 | 65.82% |
| SQQQ241220C00017000 | 2024-06-24 1:18PM EDT | 17.00 | 0.32 | 0.27 | 0.31 | 0.00 | - | 13 | 466 | 77.93% |
| SQQQ241220C00018000 | 2024-06-21 12:35PM EDT | 18.00 | 0.28 | 0.00 | 0.31 | 0.00 | - | 3 | 333 | 70.51% |
| SQQQ241220C00019000 | 2024-06-24 10:34AM EDT | 19.00 | 0.26 | 0.21 | 0.85 | 0.00 | - | 2 | 256 | 101.56% |
| SQQQ241220C00020000 | 2024-06-25 12:48PM EDT | 20.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 46 | 556 | 82.62% |
| SQQQ241220C00021000 | 2024-06-24 3:57PM EDT | 21.00 | 0.23 | 0.17 | 0.76 | 0.00 | - | 55 | 313 | 104.69% |
| SQQQ241220C00022000 | 2024-06-25 11:23AM EDT | 22.00 | 0.20 | 0.16 | 0.84 | 0.00 | - | 1 | 136 | 110.16% |
| SQQQ241220C00023000 | 2024-06-17 10:04AM EDT | 23.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 1 | 141 | 87.11% |
| SQQQ241220C00024000 | 2024-06-17 10:03AM EDT | 24.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 83 | 116.21% |
| SQQQ241220C00025000 | 2024-06-25 2:01PM EDT | 25.00 | 0.15 | 0.12 | 0.38 | 0.00 | - | 24 | 1,116 | 100.39% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241220P00005000 | 2024-06-21 1:15PM EDT | 5.00 | 0.10 | 0.00 | 0.93 | 0.00 | - | 2 | 2 | 90.82% |
| SQQQ241220P00006000 | 2024-06-25 12:27PM EDT | 6.00 | 0.22 | 0.10 | 0.71 | 0.00 | - | 22 | 85 | 63.67% |
| SQQQ241220P00007000 | 2024-06-25 3:54PM EDT | 7.00 | 0.60 | 0.17 | 0.91 | 0.00 | - | 23 | 390 | 51.66% |
| SQQQ241220P00008000 | 2024-06-25 3:47PM EDT | 8.00 | 1.14 | 0.80 | 1.38 | 0.00 | - | 66 | 1,054 | 56.25% |
| SQQQ241220P00009000 | 2024-06-25 10:29AM EDT | 9.00 | 1.72 | 1.70 | 1.82 | 0.00 | - | 1 | 1,362 | 59.67% |
| SQQQ241220P00010000 | 2024-06-21 11:52AM EDT | 10.00 | 2.66 | 1.49 | 3.35 | 0.00 | - | 34 | 1,008 | 58.20% |
| SQQQ241220P00011000 | 2024-06-18 3:14PM EDT | 11.00 | 3.59 | 2.93 | 4.45 | 0.00 | - | 5 | 67 | 80.66% |
| SQQQ241220P00012000 | 2024-06-20 10:05AM EDT | 12.00 | 4.73 | 2.14 | 6.35 | 0.00 | - | 2 | 111 | 69.14% |
| SQQQ241220P00013000 | 2024-06-24 11:08AM EDT | 13.00 | 5.03 | 3.00 | 7.20 | 0.00 | - | 7 | 241 | 69.14% |
| SQQQ241220P00014000 | 2024-06-17 2:07PM EDT | 14.00 | 6.27 | 3.95 | 8.15 | 0.00 | - | 9 | 55 | 72.66% |
| SQQQ241220P00015000 | 2024-06-14 3:46PM EDT | 15.00 | 7.00 | 4.90 | 8.10 | 0.00 | - | 1 | 167 | 128.71% |
| SQQQ241220P00016000 | 2024-06-17 3:58PM EDT | 16.00 | 8.60 | 5.85 | 10.00 | 0.00 | - | 1 | 15 | 75.29% |
| SQQQ241220P00017000 | 2024-06-17 2:08PM EDT | 17.00 | 9.11 | 6.80 | 11.00 | 0.00 | - | 4 | 15 | 77.93% |
| SQQQ241220P00018000 | 2024-06-17 3:59PM EDT | 18.00 | 10.28 | 7.75 | 11.90 | 0.00 | - | 2 | 9 | 76.17% |
| SQQQ241220P00019000 | 2024-06-21 11:24AM EDT | 19.00 | 10.95 | 8.75 | 12.90 | 0.00 | - | 16 | 16 | 79.69% |
| SQQQ241220P00020000 | 2024-06-21 10:29AM EDT | 20.00 | 11.44 | 9.50 | 14.10 | 0.00 | - | 4 | 53 | 80.86% |
| SQQQ241220P00021000 | 2024-06-18 9:40AM EDT | 21.00 | 13.09 | 10.50 | 15.10 | 0.00 | - | 25 | 1 | 83.98% |
| SQQQ241220P00022000 | 2024-06-13 3:40PM EDT | 22.00 | 13.62 | 11.50 | 15.95 | 0.00 | - | 3 | 3 | 78.71% |
| SQQQ241220P00023000 | 2024-06-13 3:43PM EDT | 23.00 | 14.55 | 12.65 | 16.95 | 0.00 | - | 2 | 2 | 89.84% |
© 2024 Yahoo. Tutti i diritti riservati.