Italia markets open in 1 hour 55 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.650,75 +477,60 (+1,22%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.631,63 +356,83 (+0,62%) CMC Crypto 200
1.280,65 +31,53 (+2,52%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620C00001000 | 2024-05-20 11:19AM EDT | 1.00 | 8.69 | 5.00 | 9.25 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620C00002000 | 2024-05-16 3:58PM EDT | 2.00 | 7.90 | 4.35 | 8.55 | 0.00 | - | 5 | 7 | 85.16% |
| SQQQ250620C00003000 | 2024-05-15 9:33AM EDT | 3.00 | 7.10 | 3.05 | 8.00 | 0.00 | - | 5 | 5 | 74.80% |
| SQQQ250620C00004000 | 2024-06-21 10:48AM EDT | 4.00 | 5.35 | 2.28 | 6.55 | 0.00 | - | 2 | 9 | 196.29% |
| SQQQ250620C00005000 | 2024-06-20 12:25PM EDT | 5.00 | 3.80 | 2.58 | 3.80 | 0.00 | - | 2 | 104 | 60.55% |
| SQQQ250620C00006000 | 2024-06-25 1:50PM EDT | 6.00 | 2.85 | 1.03 | 4.65 | 0.00 | - | 2 | 68 | 125.10% |
| SQQQ250620C00007000 | 2024-06-25 9:55AM EDT | 7.00 | 2.55 | 1.92 | 2.45 | 0.00 | - | 1 | 89 | 55.37% |
| SQQQ250620C00008000 | 2024-06-25 11:38AM EDT | 8.00 | 1.98 | 1.76 | 2.05 | 0.00 | - | 19 | 448 | 53.03% |
| SQQQ250620C00009000 | 2024-06-25 2:01PM EDT | 9.00 | 1.70 | 1.50 | 1.78 | 0.00 | - | 53 | 608 | 56.79% |
| SQQQ250620C00010000 | 2024-06-25 3:52PM EDT | 10.00 | 1.50 | 1.42 | 1.97 | 0.00 | - | 92 | 2,235 | 67.72% |
| SQQQ250620C00011000 | 2024-06-25 11:25AM EDT | 11.00 | 1.40 | 1.22 | 1.50 | 0.00 | - | 10 | 1,104 | 65.19% |
| SQQQ250620C00012000 | 2024-06-25 3:51PM EDT | 12.00 | 1.24 | 1.15 | 1.23 | 0.00 | - | 25 | 1,045 | 66.41% |
| SQQQ250620C00013000 | 2024-06-25 10:59AM EDT | 13.00 | 1.06 | 0.75 | 1.10 | 0.00 | - | 28 | 1,126 | 63.53% |
| SQQQ250620C00014000 | 2024-06-21 10:02AM EDT | 14.00 | 0.94 | 0.80 | 1.11 | 0.00 | - | 30 | 232 | 69.29% |
| SQQQ250620C00015000 | 2024-06-24 2:02PM EDT | 15.00 | 0.90 | 0.75 | 0.00 | 0.00 | - | 1 | 1,041 | 52.25% |
| SQQQ250620C00016000 | 2024-06-25 2:57PM EDT | 16.00 | 0.80 | 0.66 | 0.87 | 0.00 | - | 3 | 161 | 70.90% |
| SQQQ250620C00017000 | 2024-06-21 9:45AM EDT | 17.00 | 0.78 | 0.65 | 0.79 | 0.00 | - | 1 | 161 | 72.75% |
| SQQQ250620C00018000 | 2024-06-24 2:14PM EDT | 18.00 | 0.69 | 0.60 | 0.86 | 0.00 | - | 1 | 1,199 | 76.27% |
| SQQQ250620C00019000 | 2024-06-24 1:32PM EDT | 19.00 | 0.70 | 0.00 | 0.82 | 0.00 | - | 11 | 129 | 66.21% |
| SQQQ250620C00020000 | 2024-06-21 12:05PM EDT | 20.00 | 0.59 | 0.50 | 0.78 | 0.00 | - | 20 | 725 | 78.47% |
| SQQQ250620C00021000 | 2024-06-17 11:16AM EDT | 21.00 | 0.55 | 0.47 | 0.74 | 0.00 | - | 20 | 164 | 79.59% |
| SQQQ250620C00022000 | 2024-06-17 11:32AM EDT | 22.00 | 0.55 | 0.43 | 0.71 | 0.00 | - | 50 | 179 | 80.47% |
| SQQQ250620C00023000 | 2024-06-24 3:00PM EDT | 23.00 | 0.55 | 0.00 | 0.68 | 0.00 | - | 2 | 105 | 71.97% |
| SQQQ250620C00024000 | 2024-06-20 9:46AM EDT | 24.00 | 0.45 | 0.37 | 0.65 | 0.00 | - | 10 | 77 | 82.13% |
| SQQQ250620C00025000 | 2024-06-25 12:16PM EDT | 25.00 | 0.46 | 0.38 | 0.63 | 0.00 | - | 21 | 247 | 83.89% |
| SQQQ250620C00026000 | 2024-06-25 11:16AM EDT | 26.00 | 0.45 | 0.32 | 0.61 | 0.00 | - | 30 | 133 | 83.89% |
| SQQQ250620C00027000 | 2024-06-24 10:00AM EDT | 27.00 | 0.45 | 0.30 | 0.59 | 0.00 | - | 20 | 455 | 84.67% |
| SQQQ250620C00028000 | 2024-05-24 2:37PM EDT | 28.00 | 0.59 | 0.28 | 0.58 | 0.00 | - | 4 | 203 | 85.55% |
| SQQQ250620C00029000 | 2024-06-18 9:30AM EDT | 29.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 34 | 137 | 88.09% |
| SQQQ250620C00030000 | 2024-06-18 3:18PM EDT | 30.00 | 0.40 | 0.35 | 0.54 | 0.00 | - | 3 | 6,734 | 89.36% |
| SQQQ250620C00031000 | 2024-06-12 10:16AM EDT | 31.00 | 0.39 | 0.35 | 0.52 | 0.00 | - | 25 | 122 | 90.33% |
| SQQQ250620C00032000 | 2024-03-25 12:14PM EDT | 32.00 | 0.90 | 0.96 | 1.20 | 0.00 | - | 1 | 111 | 117.97% |
| SQQQ250620C00033000 | 2024-05-31 1:47PM EDT | 33.00 | 0.61 | 0.30 | 0.50 | 0.00 | - | 6 | 90 | 91.21% |
| SQQQ250620C00034000 | 2024-06-14 2:27PM EDT | 34.00 | 0.37 | 0.30 | 0.48 | 0.00 | - | 1 | 321 | 91.99% |
| SQQQ250620C00035000 | 2024-06-25 9:37AM EDT | 35.00 | 0.36 | 0.31 | 0.36 | 0.00 | - | 10 | 2,716 | 90.14% |
| SQQQ250620C00036000 | 2024-06-25 3:00PM EDT | 36.00 | 0.32 | 0.28 | 0.46 | 0.00 | - | 1 | 2,377 | 93.36% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620P00001000 | 2024-03-28 9:30AM EDT | 1.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 250.00% |
| SQQQ250620P00002000 | 2024-05-28 2:21PM EDT | 2.00 | 1.33 | 0.00 | 2.19 | 0.00 | - | 1 | 1 | 233.59% |
| SQQQ250620P00003000 | 2024-06-20 9:42AM EDT | 3.00 | 0.12 | 0.00 | 2.27 | 0.00 | - | - | 1,097 | 167.38% |
| SQQQ250620P00004000 | 2024-03-05 10:30AM EDT | 4.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 41 | 139.26% |
| SQQQ250620P00005000 | 2024-06-25 11:47AM EDT | 5.00 | 0.43 | 0.23 | 0.54 | 0.00 | - | 1 | 679 | 59.18% |
| SQQQ250620P00006000 | 2024-06-21 12:59PM EDT | 6.00 | 0.77 | 0.61 | 2.06 | 0.00 | - | 10 | 36 | 85.25% |
| SQQQ250620P00007000 | 2024-06-21 3:18PM EDT | 7.00 | 1.29 | 1.10 | 1.41 | 0.00 | - | 11 | 1,012 | 62.45% |
| SQQQ250620P00008000 | 2024-06-24 3:34PM EDT | 8.00 | 1.83 | 1.70 | 2.01 | 0.00 | - | 4 | 375 | 64.06% |
| SQQQ250620P00009000 | 2024-06-25 12:08PM EDT | 9.00 | 2.49 | 2.40 | 2.69 | 0.00 | - | 3 | 485 | 65.82% |
| SQQQ250620P00010000 | 2024-06-24 10:17AM EDT | 10.00 | 3.45 | 3.15 | 3.50 | 0.00 | - | 869 | 1,029 | 68.36% |
| SQQQ250620P00011000 | 2024-06-25 11:07AM EDT | 11.00 | 4.00 | 3.95 | 4.30 | 0.00 | - | 5 | 902 | 69.92% |
| SQQQ250620P00012000 | 2024-06-25 12:09PM EDT | 12.00 | 4.90 | 4.85 | 5.50 | 0.00 | - | 1 | 38 | 77.83% |
| SQQQ250620P00013000 | 2024-06-14 2:53PM EDT | 13.00 | 5.65 | 5.65 | 6.00 | 0.00 | - | 1 | 145 | 72.75% |
| SQQQ250620P00014000 | 2024-06-11 10:20AM EDT | 14.00 | 5.93 | 5.00 | 7.95 | 0.00 | - | 6 | 26 | 66.36% |
| SQQQ250620P00015000 | 2024-06-11 10:20AM EDT | 15.00 | 6.77 | 5.70 | 9.65 | 0.00 | - | 6 | 56 | 77.20% |
| SQQQ250620P00016000 | 2024-06-20 2:58PM EDT | 16.00 | 8.98 | 6.25 | 10.50 | 0.00 | - | 3 | 56 | 71.00% |
| SQQQ250620P00017000 | 2024-06-18 12:01PM EDT | 17.00 | 9.50 | 7.20 | 11.40 | 0.00 | - | 10 | 24 | 71.68% |
| SQQQ250620P00018000 | 2024-06-20 2:57PM EDT | 18.00 | 10.98 | 8.10 | 12.30 | 0.00 | - | 5 | 59 | 71.00% |
| SQQQ250620P00019000 | 2024-04-18 11:56AM EDT | 19.00 | 8.90 | 7.75 | 12.00 | 0.00 | - | 21 | 108 | 101.47% |
| SQQQ250620P00020000 | 2024-06-20 2:58PM EDT | 20.00 | 12.17 | 9.60 | 14.50 | 0.00 | - | 1 | 207 | 70.22% |
| SQQQ250620P00021000 | 2024-02-09 2:51PM EDT | 21.00 | 11.46 | 10.00 | 13.95 | 0.00 | - | 1 | 1 | 105.42% |
| SQQQ250620P00022000 | 2024-03-26 9:48AM EDT | 22.00 | 12.72 | 10.95 | 11.20 | 0.00 | - | 2 | 4 | 0.00% |
| SQQQ250620P00023000 | 2024-03-21 11:04AM EDT | 23.00 | 13.70 | 11.65 | 14.50 | 0.00 | - | 12 | 12 | 0.00% |
| SQQQ250620P00025000 | 2024-05-21 9:46AM EDT | 25.00 | 15.77 | 14.50 | 19.45 | 0.00 | - | - | 1 | 77.25% |
| SQQQ250620P00026000 | 2023-11-28 3:41PM EDT | 26.00 | 13.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| SQQQ250620P00028000 | 2024-06-05 3:06PM EDT | 28.00 | 18.85 | 17.55 | 22.50 | 0.00 | - | 1 | 42 | 84.96% |
| SQQQ250620P00030000 | 2024-06-14 2:59PM EDT | 30.00 | 21.80 | 19.55 | 24.50 | 0.00 | - | 1 | 1 | 87.99% |
| SQQQ250620P00031000 | 2024-04-04 12:10PM EDT | 31.00 | 21.00 | 17.50 | 22.50 | 0.00 | - | 1 | 30 | 0.00% |
| SQQQ250620P00033000 | 2024-03-19 1:46PM EDT | 33.00 | 22.50 | 19.00 | 24.00 | 0.00 | - | 3 | 7 | 0.00% |
| SQQQ250620P00036000 | 2024-06-14 2:27PM EDT | 36.00 | 27.74 | 25.10 | 30.00 | 0.00 | - | 2 | 7 | 165.23% |
© 2024 Yahoo. Tutti i diritti riservati.