Italia markets open in 2 hours 4 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.663,31 +490,16 (+1,25%) EUR/USD
1,0715 -0,0001 (-0,01%) Bitcoin EUR
57.644,84 +377,95 (+0,66%) CMC Crypto 200
1.280,68 +31,55 (+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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116C00001000 | 2024-06-14 11:33AM EDT | 1.00 | 7.62 | 5.00 | 10.00 | 0.00 | - | 5 | 370 | 116.02% |
| SQQQ260116C00003000 | 2024-05-14 11:06AM EDT | 3.00 | 8.72 | 3.00 | 7.95 | 0.00 | - | 5 | 8 | 53.13% |
| SQQQ260116C00004000 | 2024-06-21 1:15PM EDT | 4.00 | 4.50 | 2.00 | 7.00 | 0.00 | - | 2 | 22 | 185.25% |
| SQQQ260116C00005000 | 2024-06-25 1:06PM EDT | 5.00 | 4.00 | 3.00 | 4.70 | 0.00 | - | 6 | 1,354 | 50.49% |
| SQQQ260116C00006000 | 2024-06-21 1:16PM EDT | 6.00 | 3.30 | 2.45 | 5.50 | 0.00 | - | 2 | 292 | 76.12% |
| SQQQ260116C00007000 | 2024-06-25 2:53PM EDT | 7.00 | 2.80 | 2.60 | 2.90 | 0.00 | - | 10 | 150 | 52.64% |
| SQQQ260116C00008000 | 2024-06-25 3:11PM EDT | 8.00 | 2.51 | 2.44 | 2.73 | 0.00 | - | 77 | 497 | 59.72% |
| SQQQ260116C00009000 | 2024-06-25 3:56PM EDT | 9.00 | 2.17 | 2.15 | 2.44 | 0.00 | - | 58 | 2,181 | 61.18% |
| SQQQ260116C00010000 | 2024-06-25 1:07PM EDT | 10.00 | 2.10 | 2.00 | 0.00 | 0.00 | - | 27 | 7,089 | 3.13% |
| SQQQ260116C00011000 | 2024-06-20 11:49AM EDT | 11.00 | 1.79 | 1.47 | 2.89 | 0.00 | - | 18 | 2,642 | 71.48% |
| SQQQ260116C00012000 | 2024-06-25 3:48PM EDT | 12.00 | 1.65 | 1.63 | 2.50 | 0.00 | - | 8 | 981 | 73.78% |
| SQQQ260116C00013000 | 2024-06-25 12:41PM EDT | 13.00 | 1.64 | 1.25 | 2.29 | 0.00 | - | 10 | 144 | 71.19% |
| SQQQ260116C00014000 | 2024-06-25 3:57PM EDT | 14.00 | 1.44 | 1.11 | 1.67 | 0.00 | - | 6 | 427 | 65.97% |
| SQQQ260116C00015000 | 2024-06-25 2:51PM EDT | 15.00 | 1.38 | 1.38 | 1.50 | 0.00 | - | 24 | 1,294 | 70.65% |
| SQQQ260116C00016000 | 2024-06-24 1:04PM EDT | 16.00 | 1.20 | 1.08 | 1.48 | 0.00 | - | 1 | 424 | 69.87% |
| SQQQ260116C00017000 | 2024-06-24 1:57PM EDT | 17.00 | 1.20 | 0.57 | 2.94 | 0.00 | - | 6 | 270 | 84.42% |
| SQQQ260116C00018000 | 2024-06-21 10:22AM EDT | 18.00 | 1.25 | 0.00 | 4.10 | 0.00 | - | 1 | 382 | 94.19% |
| SQQQ260116C00019000 | 2024-06-24 1:10PM EDT | 19.00 | 1.16 | 0.99 | 2.12 | 0.00 | - | 5 | 177 | 84.67% |
| SQQQ260116C00020000 | 2024-06-25 3:11PM EDT | 20.00 | 1.05 | 0.88 | 1.06 | 0.00 | - | 5 | 2,758 | 71.92% |
| SQQQ260116C00021000 | 2024-06-25 11:02AM EDT | 21.00 | 1.08 | 0.66 | 1.20 | 0.00 | - | 1 | 137 | 72.85% |
| SQQQ260116C00022000 | 2024-06-25 11:09AM EDT | 22.00 | 1.03 | 0.72 | 1.19 | 0.00 | - | 2 | 592 | 75.49% |
| SQQQ260116C00023000 | 2024-06-24 12:20PM EDT | 23.00 | 0.94 | 0.00 | 4.70 | 0.00 | - | 3 | 291 | 112.31% |
| SQQQ260116C00024000 | 2024-06-21 11:33AM EDT | 24.00 | 0.89 | 0.48 | 1.19 | 0.00 | - | 250 | 433 | 75.64% |
| SQQQ260116C00025000 | 2024-06-25 9:48AM EDT | 25.00 | 1.04 | 0.35 | 1.00 | 0.00 | - | 11 | 1,730 | 72.36% |
| SQQQ260116C00026000 | 2024-06-21 11:43AM EDT | 26.00 | 0.77 | 0.27 | 4.90 | 0.00 | - | 50 | 293 | 123.05% |
| SQQQ260116C00027000 | 2024-06-20 12:34PM EDT | 27.00 | 0.81 | 0.00 | 4.25 | 0.00 | - | 40 | 338 | 113.57% |
| SQQQ260116C00028000 | 2024-06-21 11:31AM EDT | 28.00 | 1.05 | 0.41 | 1.95 | 0.00 | - | 250 | 247 | 91.36% |
| SQQQ260116C00029000 | 2024-06-21 11:42AM EDT | 29.00 | 0.86 | 0.00 | 2.44 | 0.00 | - | 251 | 117 | 93.80% |
| SQQQ260116C00030000 | 2024-06-25 1:42PM EDT | 30.00 | 0.78 | 0.46 | 1.02 | 0.00 | - | 2 | 2,033 | 81.25% |
| SQQQ260116C00035000 | 2024-06-25 3:26PM EDT | 35.00 | 0.69 | 0.70 | 0.75 | 0.00 | - | 259 | 4,650 | 86.38% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116P00001000 | 2024-06-14 10:01AM EDT | 1.00 | 0.50 | 0.01 | 4.35 | 0.00 | - | 1 | 9 | 0.00% |
| SQQQ260116P00002000 | 2024-06-21 11:05AM EDT | 2.00 | 0.39 | 0.06 | 4.45 | 0.00 | - | 2 | 6 | 0.00% |
| SQQQ260116P00003000 | 2024-05-29 9:30AM EDT | 3.00 | 0.22 | 0.00 | 1.41 | 0.00 | - | 1 | 10 | 104.10% |
| SQQQ260116P00004000 | 2024-06-24 1:27PM EDT | 4.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 778 | 1,080 | 12.50% |
| SQQQ260116P00005000 | 2024-06-25 12:45PM EDT | 5.00 | 0.86 | 0.86 | 1.00 | 0.00 | - | 21 | 4,011 | 70.41% |
| SQQQ260116P00006000 | 2024-06-20 11:31AM EDT | 6.00 | 1.62 | 1.18 | 2.12 | 0.00 | - | 97 | 607 | 78.37% |
| SQQQ260116P00007000 | 2024-06-25 3:20PM EDT | 7.00 | 2.40 | 1.88 | 2.97 | 0.00 | - | 30 | 1,563 | 83.98% |
| SQQQ260116P00008000 | 2024-06-25 11:06AM EDT | 8.00 | 2.93 | 2.12 | 3.75 | 0.00 | - | 25 | 1,612 | 79.74% |
| SQQQ260116P00009000 | 2024-06-25 12:34PM EDT | 9.00 | 3.20 | 3.35 | 3.50 | 0.00 | - | 1 | 2,971 | 74.41% |
| SQQQ260116P00010000 | 2024-06-25 10:09AM EDT | 10.00 | 4.05 | 3.20 | 4.90 | 0.00 | - | 1 | 4,463 | 71.92% |
| SQQQ260116P00011000 | 2024-06-17 1:08PM EDT | 11.00 | 4.77 | 2.51 | 7.45 | 0.00 | - | 2 | 698 | 76.12% |
| SQQQ260116P00012000 | 2024-06-21 9:57AM EDT | 12.00 | 5.66 | 3.05 | 7.95 | 0.00 | - | 9 | 612 | 69.68% |
| SQQQ260116P00013000 | 2024-06-07 12:21PM EDT | 13.00 | 5.85 | 4.05 | 9.00 | 0.00 | - | 2 | 481 | 74.71% |
| SQQQ260116P00014000 | 2024-05-14 10:26AM EDT | 14.00 | 6.05 | 6.25 | 8.35 | 0.00 | - | 1 | 132 | 73.24% |
| SQQQ260116P00015000 | 2024-06-20 11:39AM EDT | 15.00 | 8.20 | 6.05 | 8.50 | 0.00 | - | 11 | 107 | 50.59% |
| SQQQ260116P00016000 | 2024-06-20 2:58PM EDT | 16.00 | 8.98 | 6.55 | 11.50 | 0.00 | - | 3 | 15 | 73.29% |
| SQQQ260116P00017000 | 2024-03-13 12:30PM EDT | 17.00 | 8.15 | 6.55 | 9.40 | 0.00 | - | 2 | 59 | 59.86% |
| SQQQ260116P00018000 | 2024-06-20 2:57PM EDT | 18.00 | 10.98 | 8.75 | 13.00 | 0.00 | - | 5 | 204 | 75.05% |
| SQQQ260116P00019000 | 2024-04-19 9:30AM EDT | 19.00 | 9.40 | 8.00 | 12.80 | 0.00 | - | 2 | 90 | 100.10% |
| SQQQ260116P00020000 | 2024-06-24 12:09PM EDT | 20.00 | 12.53 | 11.60 | 13.30 | 0.00 | - | 20 | 175 | 68.36% |
| SQQQ260116P00021000 | 2024-02-22 3:33PM EDT | 21.00 | 12.90 | 10.40 | 15.00 | 0.00 | - | 1 | 18 | 109.38% |
| SQQQ260116P00022000 | 2024-04-25 2:23PM EDT | 22.00 | 12.25 | 11.00 | 14.90 | 0.00 | - | 20 | 95 | 84.52% |
| SQQQ260116P00023000 | 2024-03-05 11:30AM EDT | 23.00 | 13.77 | 11.90 | 16.45 | 0.00 | - | 3 | 3 | 100.10% |
| SQQQ260116P00024000 | 2024-04-05 3:45PM EDT | 24.00 | 14.36 | 11.55 | 16.25 | 0.00 | - | 5 | 24 | 69.78% |
| SQQQ260116P00025000 | 2024-06-14 9:43AM EDT | 25.00 | 17.28 | 14.50 | 19.50 | 0.00 | - | 6 | 245 | 62.45% |
| SQQQ260116P00026000 | 2024-04-16 2:11PM EDT | 26.00 | 16.78 | 14.50 | 19.50 | 0.00 | - | 452 | 170 | 106.45% |
| SQQQ260116P00027000 | 2024-05-22 11:47AM EDT | 27.00 | 17.79 | 16.50 | 21.50 | 0.00 | - | 2 | 243 | 65.23% |
| SQQQ260116P00028000 | 2024-04-19 2:16PM EDT | 28.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 225 | 180 | 0.00% |
| SQQQ260116P00029000 | 2024-04-19 3:03PM EDT | 29.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 450 | 47 | 0.00% |
| SQQQ260116P00030000 | 2024-06-11 2:41PM EDT | 30.00 | 21.20 | 20.10 | 24.50 | 0.00 | - | 30 | 52 | 79.83% |
| SQQQ260116P00035000 | 2024-06-14 9:43AM EDT | 35.00 | 26.68 | 24.50 | 29.50 | 0.00 | - | 6 | 82 | 74.32% |
© 2024 Yahoo. Tutti i diritti riservati.