Italia markets close in 6 hours 27 minutes
FTSE MIB
34.354,91 -112,76 (-0,33%) Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
76,64 -0,23 (-0,30%) Bitcoin EUR
62.042,69 -2.283,17 (-3,55%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240524C00035000 | 2024-05-23 9:30AM EDT | 35.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TQQQ240524C00040000 | 2024-05-21 2:41PM EDT | 40.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TQQQ240524C00045000 | 2024-05-23 1:50PM EDT | 45.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240524C00046000 | 2024-05-23 1:44PM EDT | 46.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240524C00046500 | 2024-05-02 10:00AM EDT | 46.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240524C00047000 | 2024-05-22 9:30AM EDT | 47.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240524C00048000 | 2024-05-23 9:30AM EDT | 48.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240524C00048500 | 2024-05-03 9:30AM EDT | 48.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00049000 | 2024-05-23 1:43PM EDT | 49.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00050000 | 2024-05-23 2:27PM EDT | 50.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TQQQ240524C00051000 | 2024-05-23 2:04PM EDT | 51.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00052000 | 2024-05-23 12:52PM EDT | 52.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TQQQ240524C00053000 | 2024-05-23 2:40PM EDT | 53.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TQQQ240524C00053500 | 2024-05-23 10:23AM EDT | 53.50 | 12.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00054000 | 2024-05-23 3:59PM EDT | 54.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TQQQ240524C00054500 | 2024-05-23 3:57PM EDT | 54.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TQQQ240524C00055000 | 2024-05-23 3:39PM EDT | 55.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| TQQQ240524C00055500 | 2024-05-23 9:51AM EDT | 55.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240524C00056000 | 2024-05-23 3:58PM EDT | 56.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| TQQQ240524C00056500 | 2024-05-23 2:48PM EDT | 56.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240524C00057000 | 2024-05-23 3:19PM EDT | 57.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TQQQ240524C00057500 | 2024-05-23 2:21PM EDT | 57.50 | 6.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240524C00058000 | 2024-05-23 3:37PM EDT | 58.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 0.00% |
| TQQQ240524C00058500 | 2024-05-23 3:41PM EDT | 58.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TQQQ240524C00059000 | 2024-05-23 3:59PM EDT | 59.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| TQQQ240524C00059500 | 2024-05-23 3:59PM EDT | 59.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| TQQQ240524C00060000 | 2024-05-23 3:55PM EDT | 60.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 0.00% |
| TQQQ240524C00060500 | 2024-05-23 3:53PM EDT | 60.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| TQQQ240524C00061000 | 2024-05-23 3:59PM EDT | 61.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 0.00% |
| TQQQ240524C00061500 | 2024-05-23 3:59PM EDT | 61.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| TQQQ240524C00062000 | 2024-05-23 3:56PM EDT | 62.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,480 | 0 | 0.00% |
| TQQQ240524C00062500 | 2024-05-23 3:57PM EDT | 62.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| TQQQ240524C00063000 | 2024-05-23 3:59PM EDT | 63.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5,442 | 0 | 0.00% |
| TQQQ240524C00063500 | 2024-05-23 3:59PM EDT | 63.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4,025 | 0 | 0.00% |
| TQQQ240524C00064000 | 2024-05-23 3:59PM EDT | 64.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7,279 | 0 | 3.13% |
| TQQQ240524C00064500 | 2024-05-23 3:59PM EDT | 64.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5,085 | 0 | 6.25% |
| TQQQ240524C00065000 | 2024-05-23 3:59PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12,626 | 0 | 12.50% |
| TQQQ240524C00065500 | 2024-05-23 3:56PM EDT | 65.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6,614 | 0 | 12.50% |
| TQQQ240524C00066000 | 2024-05-23 3:59PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13,319 | 0 | 25.00% |
| TQQQ240524C00066500 | 2024-05-23 3:58PM EDT | 66.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21,814 | 0 | 25.00% |
| TQQQ240524C00067000 | 2024-05-23 3:59PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,079 | 0 | 25.00% |
| TQQQ240524C00068000 | 2024-05-23 3:58PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,809 | 0 | 25.00% |
| TQQQ240524C00069000 | 2024-05-23 3:58PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,684 | 0 | 50.00% |
| TQQQ240524C00070000 | 2024-05-23 3:29PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,037 | 0 | 50.00% |
| TQQQ240524C00071000 | 2024-05-23 3:50PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 50.00% |
| TQQQ240524C00072000 | 2024-05-23 1:43PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| TQQQ240524C00073000 | 2024-05-23 1:48PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| TQQQ240524C00074000 | 2024-05-22 3:56PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TQQQ240524C00075000 | 2024-05-23 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TQQQ240524C00076000 | 2024-05-23 3:20PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240524C00078000 | 2024-05-17 11:26AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ240524C00080000 | 2024-05-23 9:49AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240524P00035000 | 2024-05-17 1:07PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240524P00040000 | 2024-05-23 2:34PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TQQQ240524P00041000 | 2024-05-16 12:30PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| TQQQ240524P00042000 | 2024-05-23 9:45AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| TQQQ240524P00043000 | 2024-05-16 11:45AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240524P00044000 | 2024-05-21 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TQQQ240524P00045000 | 2024-05-23 1:19PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TQQQ240524P00046000 | 2024-05-21 1:41PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TQQQ240524P00046500 | 2024-05-20 1:08PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TQQQ240524P00047000 | 2024-05-23 3:39PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ240524P00048000 | 2024-05-23 1:19PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TQQQ240524P00048500 | 2024-05-23 1:19PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| TQQQ240524P00049000 | 2024-05-23 10:46AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ240524P00050000 | 2024-05-23 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| TQQQ240524P00051000 | 2024-05-23 3:33PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240524P00052000 | 2024-05-23 2:26PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 50.00% |
| TQQQ240524P00053000 | 2024-05-23 3:50PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 50.00% |
| TQQQ240524P00053500 | 2024-05-23 12:46PM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| TQQQ240524P00054000 | 2024-05-23 3:46PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| TQQQ240524P00054500 | 2024-05-23 2:33PM EDT | 54.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| TQQQ240524P00055000 | 2024-05-23 3:52PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 50.00% |
| TQQQ240524P00055500 | 2024-05-23 3:53PM EDT | 55.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 50.00% |
| TQQQ240524P00056000 | 2024-05-23 3:52PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 50.00% |
| TQQQ240524P00056500 | 2024-05-23 3:39PM EDT | 56.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 50.00% |
| TQQQ240524P00057000 | 2024-05-23 3:34PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 50.00% |
| TQQQ240524P00057500 | 2024-05-23 3:39PM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 50.00% |
| TQQQ240524P00058000 | 2024-05-23 3:33PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 50.00% |
| TQQQ240524P00058500 | 2024-05-23 3:46PM EDT | 58.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| TQQQ240524P00059000 | 2024-05-23 3:53PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 25.00% |
| TQQQ240524P00059500 | 2024-05-23 3:47PM EDT | 59.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 25.00% |
| TQQQ240524P00060000 | 2024-05-23 3:59PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,096 | 0 | 25.00% |
| TQQQ240524P00060500 | 2024-05-23 3:57PM EDT | 60.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 25.00% |
| TQQQ240524P00061000 | 2024-05-23 3:59PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,836 | 0 | 25.00% |
| TQQQ240524P00061500 | 2024-05-23 3:59PM EDT | 61.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 12.50% |
| TQQQ240524P00062000 | 2024-05-23 3:59PM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,972 | 0 | 12.50% |
| TQQQ240524P00062500 | 2024-05-23 3:59PM EDT | 62.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,398 | 0 | 12.50% |
| TQQQ240524P00063000 | 2024-05-23 3:59PM EDT | 63.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8,694 | 0 | 6.25% |
| TQQQ240524P00063500 | 2024-05-23 3:59PM EDT | 63.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,442 | 0 | 0.78% |
| TQQQ240524P00064000 | 2024-05-23 3:59PM EDT | 64.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8,723 | 0 | 0.00% |
| TQQQ240524P00064500 | 2024-05-23 3:57PM EDT | 64.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2,861 | 0 | 0.00% |
| TQQQ240524P00065000 | 2024-05-23 3:59PM EDT | 65.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4,402 | 0 | 0.00% |
| TQQQ240524P00065500 | 2024-05-23 3:48PM EDT | 65.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2,690 | 0 | 0.00% |
| TQQQ240524P00066000 | 2024-05-23 3:59PM EDT | 66.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2,792 | 0 | 0.00% |
| TQQQ240524P00066500 | 2024-05-23 3:54PM EDT | 66.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 0.00% |
| TQQQ240524P00067000 | 2024-05-23 3:06PM EDT | 67.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| TQQQ240524P00068000 | 2024-05-23 2:30PM EDT | 68.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 0.00% |
| TQQQ240524P00069000 | 2024-05-23 12:59PM EDT | 69.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TQQQ240524P00070000 | 2024-05-23 2:51PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TQQQ240524P00071000 | 2024-05-23 9:52AM EDT | 71.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240524P00075000 | 2024-05-20 9:56AM EDT | 75.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.