Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.048,22 -17,04 (-0,04%) Nasdaq
16.900,15 +164,12 (+0,98%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,71 +0,84 (+1,09%) Bitcoin EUR
63.540,44 +1.425,23 (+2,29%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:51PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240607C00040000 | 2024-05-20 11:48AM EDT | 40.00 | 24.00 | 24.05 | 26.60 | 0.00 | - | 37 | 23 | 120.51% |
| TQQQ240607C00045000 | 2024-05-23 2:58PM EDT | 45.00 | 20.50 | 19.05 | 21.70 | +2.50 | +13.89% | 5 | 12 | 101.17% |
| TQQQ240607C00046000 | 2024-05-24 9:39AM EDT | 46.00 | 18.15 | 17.35 | 21.40 | -0.51 | -2.73% | 1 | 4 | 96.09% |
| TQQQ240607C00046500 | 2024-05-17 12:24PM EDT | 46.50 | 16.50 | 17.60 | 20.95 | 0.00 | - | 2 | 3 | 123.24% |
| TQQQ240607C00048000 | 2024-05-06 10:31AM EDT | 48.00 | 10.27 | 15.35 | 19.40 | 0.00 | - | 1 | 6 | 86.13% |
| TQQQ240607C00048500 | 2024-05-06 3:34PM EDT | 48.50 | 10.00 | 15.60 | 18.95 | 0.00 | - | 47 | 45 | 111.04% |
| TQQQ240607C00049000 | 2024-05-23 10:59AM EDT | 49.00 | 16.35 | 15.95 | 16.50 | 0.00 | - | 3 | 11 | 50.00% |
| TQQQ240607C00049500 | 2024-04-29 3:17PM EDT | 49.50 | 7.70 | 15.40 | 16.00 | 0.00 | - | - | 1 | 88.96% |
| TQQQ240607C00050000 | 2024-05-24 12:09PM EDT | 50.00 | 15.65 | 15.10 | 15.50 | +1.89 | +13.74% | 11 | 49 | 67.97% |
| TQQQ240607C00050500 | 2024-05-10 11:16AM EDT | 50.50 | 9.23 | 14.40 | 15.00 | 0.00 | - | 1 | 4 | 83.69% |
| TQQQ240607C00051000 | 2024-05-14 11:50AM EDT | 51.00 | 9.45 | 14.40 | 15.10 | 0.00 | - | 9 | 27 | 95.02% |
| TQQQ240607C00051500 | 2024-05-14 11:25AM EDT | 51.50 | 9.22 | 13.90 | 14.10 | 0.00 | - | 1 | 445 | 78.52% |
| TQQQ240607C00052000 | 2024-05-23 2:32PM EDT | 52.00 | 11.63 | 13.10 | 13.80 | 0.00 | - | 11 | 94 | 72.66% |
| TQQQ240607C00052500 | 2024-05-14 11:25AM EDT | 52.50 | 8.35 | 12.90 | 13.50 | 0.00 | - | 25 | 61 | 84.08% |
| TQQQ240607C00053000 | 2024-05-22 9:36AM EDT | 53.00 | 12.00 | 12.40 | 12.70 | 0.00 | - | 1 | 30 | 73.73% |
| TQQQ240607C00053500 | 2024-05-24 11:45AM EDT | 53.50 | 12.15 | 11.65 | 12.10 | +1.55 | +14.62% | 1 | 4 | 59.96% |
| TQQQ240607C00054000 | 2024-05-24 3:11PM EDT | 54.00 | 11.44 | 11.45 | 11.55 | -0.20 | -1.72% | 14 | 71 | 65.82% |
| TQQQ240607C00054500 | 2024-05-24 12:37PM EDT | 54.50 | 11.34 | 10.95 | 11.05 | +2.13 | +23.13% | 52 | 82 | 63.28% |
| TQQQ240607C00055000 | 2024-05-23 2:56PM EDT | 55.00 | 8.37 | 10.45 | 10.60 | 0.00 | - | 17 | 214 | 62.11% |
| TQQQ240607C00055500 | 2024-05-24 9:34AM EDT | 55.50 | 9.15 | 9.95 | 10.10 | +0.91 | +11.04% | 6 | 414 | 59.57% |
| TQQQ240607C00056000 | 2024-05-24 1:49PM EDT | 56.00 | 9.75 | 9.40 | 9.60 | +1.23 | +14.44% | 38 | 134 | 55.76% |
| TQQQ240607C00056500 | 2024-05-24 12:53PM EDT | 56.50 | 9.40 | 8.95 | 9.15 | +1.65 | +21.29% | 1 | 424 | 55.66% |
| TQQQ240607C00057000 | 2024-05-22 9:48AM EDT | 57.00 | 8.20 | 8.10 | 8.70 | 0.00 | - | 11 | 526 | 59.18% |
| TQQQ240607C00057500 | 2024-05-24 2:06PM EDT | 57.50 | 8.60 | 7.80 | 8.15 | +0.08 | +0.94% | 134 | 59 | 54.59% |
| TQQQ240607C00058000 | 2024-05-24 3:26PM EDT | 58.00 | 7.65 | 7.60 | 8.00 | +2.05 | +36.61% | 180 | 795 | 57.18% |
| TQQQ240607C00058500 | 2024-05-24 11:22AM EDT | 58.50 | 7.64 | 7.15 | 7.25 | +1.79 | +30.60% | 23 | 534 | 50.98% |
| TQQQ240607C00059000 | 2024-05-24 2:43PM EDT | 59.00 | 6.97 | 6.65 | 6.80 | +1.62 | +30.28% | 47 | 578 | 51.47% |
| TQQQ240607C00059500 | 2024-05-24 2:59PM EDT | 59.50 | 6.34 | 6.20 | 6.30 | +1.78 | +39.04% | 46 | 128 | 48.54% |
| TQQQ240607C00060000 | 2024-05-24 2:38PM EDT | 60.00 | 6.08 | 5.80 | 5.90 | +1.98 | +48.29% | 291 | 1,547 | 48.54% |
| TQQQ240607C00061000 | 2024-05-24 2:37PM EDT | 61.00 | 5.20 | 4.95 | 5.00 | +1.50 | +40.54% | 51 | 690 | 45.07% |
| TQQQ240607C00062000 | 2024-05-24 3:27PM EDT | 62.00 | 4.13 | 4.15 | 4.20 | +1.08 | +35.41% | 318 | 617 | 43.36% |
| TQQQ240607C00063000 | 2024-05-24 3:35PM EDT | 63.00 | 3.39 | 3.40 | 3.45 | +0.89 | +35.60% | 813 | 1,284 | 41.70% |
| TQQQ240607C00064000 | 2024-05-24 3:23PM EDT | 64.00 | 2.70 | 2.70 | 2.73 | +0.81 | +42.86% | 979 | 2,564 | 39.50% |
| TQQQ240607C00065000 | 2024-05-24 3:35PM EDT | 65.00 | 2.11 | 2.09 | 2.11 | +0.66 | +45.52% | 1,137 | 1,921 | 37.94% |
| TQQQ240607C00066000 | 2024-05-24 3:33PM EDT | 66.00 | 1.58 | 1.55 | 1.57 | +0.53 | +50.48% | 949 | 559 | 36.48% |
| TQQQ240607C00066500 | 2024-05-24 3:21PM EDT | 66.50 | 1.35 | 1.33 | 1.35 | +0.47 | +53.41% | 404 | 302 | 36.08% |
| TQQQ240607C00067000 | 2024-05-24 3:27PM EDT | 67.00 | 1.15 | 1.14 | 1.15 | +0.33 | +40.24% | 182 | 403 | 35.72% |
| TQQQ240607C00067500 | 2024-05-24 3:35PM EDT | 67.50 | 0.95 | 0.95 | 0.96 | +0.32 | +47.76% | 93 | 204 | 35.11% |
| TQQQ240607C00068000 | 2024-05-24 3:06PM EDT | 68.00 | 0.80 | 0.79 | 0.81 | +0.27 | +50.94% | 433 | 289 | 34.96% |
| TQQQ240607C00068500 | 2024-05-24 2:29PM EDT | 68.50 | 0.79 | 0.65 | 0.67 | +0.35 | +79.55% | 78 | 220 | 34.60% |
| TQQQ240607C00069000 | 2024-05-24 2:54PM EDT | 69.00 | 0.59 | 0.54 | 0.55 | +0.24 | +68.57% | 98 | 91 | 34.28% |
| TQQQ240607C00070000 | 2024-05-24 3:11PM EDT | 70.00 | 0.37 | 0.37 | 0.38 | +0.11 | +42.31% | 785 | 1,774 | 34.33% |
| TQQQ240607C00071000 | 2024-05-24 3:12PM EDT | 71.00 | 0.24 | 0.23 | 0.25 | +0.08 | +50.00% | 139 | 308 | 34.18% |
| TQQQ240607C00072000 | 2024-05-24 2:53PM EDT | 72.00 | 0.17 | 0.15 | 0.17 | +0.06 | +54.55% | 33 | 365 | 34.47% |
| TQQQ240607C00073000 | 2024-05-24 3:12PM EDT | 73.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 189 | 247 | 34.57% |
| TQQQ240607C00074000 | 2024-05-24 2:58PM EDT | 74.00 | 0.08 | 0.07 | 0.08 | +0.02 | +28.57% | 17 | 99 | 35.55% |
| TQQQ240607C00075000 | 2024-05-24 2:48PM EDT | 75.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 225 | 921 | 35.55% |
| TQQQ240607C00076000 | 2024-05-24 11:51AM EDT | 76.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 4 | 167 | 36.91% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240607P00035000 | 2024-05-24 3:29PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 69 | 117.19% |
| TQQQ240607P00040000 | 2024-05-24 10:14AM EDT | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 399 | 99.22% |
| TQQQ240607P00045000 | 2024-05-24 1:48PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 4 | 410 | 80.47% |
| TQQQ240607P00045500 | 2024-05-22 1:34PM EDT | 45.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 18 | 81.25% |
| TQQQ240607P00046000 | 2024-05-23 2:34PM EDT | 46.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 10 | 115 | 78.91% |
| TQQQ240607P00046500 | 2024-05-22 9:30AM EDT | 46.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 35 | 76.56% |
| TQQQ240607P00047000 | 2024-05-24 3:10PM EDT | 47.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 7 | 80 | 75.78% |
| TQQQ240607P00048000 | 2024-05-23 2:40PM EDT | 48.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 3 | 231 | 72.66% |
| TQQQ240607P00048500 | 2024-05-24 11:54AM EDT | 48.50 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 1 | 106 | 71.09% |
| TQQQ240607P00049000 | 2024-05-24 2:19PM EDT | 49.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 83 | 69.92% |
| TQQQ240607P00049500 | 2024-05-24 12:07PM EDT | 49.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 30 | 76 | 67.77% |
| TQQQ240607P00050000 | 2024-05-24 1:52PM EDT | 50.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 39 | 977 | 67.19% |
| TQQQ240607P00050500 | 2024-05-22 2:30PM EDT | 50.50 | 0.12 | 0.07 | 0.08 | 0.00 | - | 5 | 65 | 65.04% |
| TQQQ240607P00051000 | 2024-05-24 12:13PM EDT | 51.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 15 | 228 | 64.06% |
| TQQQ240607P00051500 | 2024-05-23 9:40AM EDT | 51.50 | 0.07 | 0.09 | 0.09 | 0.00 | - | 1 | 117 | 62.70% |
| TQQQ240607P00052000 | 2024-05-24 11:47AM EDT | 52.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 226 | 387 | 60.94% |
| TQQQ240607P00052500 | 2024-05-24 11:03AM EDT | 52.50 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 53 | 187 | 59.38% |
| TQQQ240607P00053000 | 2024-05-24 3:33PM EDT | 53.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 188 | 259 | 58.79% |
| TQQQ240607P00053500 | 2024-05-24 2:53PM EDT | 53.50 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 75 | 126 | 57.03% |
| TQQQ240607P00054000 | 2024-05-24 12:14PM EDT | 54.00 | 0.12 | 0.12 | 0.14 | -0.11 | -47.83% | 64 | 395 | 55.66% |
| TQQQ240607P00054500 | 2024-05-24 12:26PM EDT | 54.50 | 0.13 | 0.13 | 0.15 | +0.03 | +30.00% | 4 | 72 | 54.20% |
| TQQQ240607P00055000 | 2024-05-24 2:58PM EDT | 55.00 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 209 | 660 | 53.03% |
| TQQQ240607P00055500 | 2024-05-24 12:53PM EDT | 55.50 | 0.15 | 0.16 | 0.17 | -0.19 | -55.88% | 184 | 133 | 51.47% |
| TQQQ240607P00056000 | 2024-05-24 2:08PM EDT | 56.00 | 0.18 | 0.18 | 0.19 | -0.21 | -53.85% | 16 | 401 | 50.39% |
| TQQQ240607P00056500 | 2024-05-24 3:12PM EDT | 56.50 | 0.21 | 0.20 | 0.20 | +0.03 | +16.67% | 34 | 949 | 49.02% |
| TQQQ240607P00057000 | 2024-05-24 2:49PM EDT | 57.00 | 0.23 | 0.22 | 0.23 | -0.18 | -43.90% | 178 | 1,307 | 48.24% |
| TQQQ240607P00057500 | 2024-05-24 3:01PM EDT | 57.50 | 0.26 | 0.24 | 0.25 | -0.22 | -45.83% | 56 | 316 | 46.88% |
| TQQQ240607P00058000 | 2024-05-24 3:25PM EDT | 58.00 | 0.29 | 0.27 | 0.28 | -0.24 | -45.28% | 96 | 680 | 45.80% |
| TQQQ240607P00058500 | 2024-05-24 3:12PM EDT | 58.50 | 0.33 | 0.31 | 0.31 | -0.38 | -53.52% | 68 | 641 | 44.53% |
| TQQQ240607P00059000 | 2024-05-24 3:34PM EDT | 59.00 | 0.35 | 0.35 | 0.35 | -0.39 | -52.70% | 205 | 1,439 | 43.56% |
| TQQQ240607P00059500 | 2024-05-24 3:00PM EDT | 59.50 | 0.41 | 0.39 | 0.40 | -0.45 | -52.33% | 307 | 624 | 42.73% |
| TQQQ240607P00060000 | 2024-05-24 3:25PM EDT | 60.00 | 0.46 | 0.44 | 0.45 | -0.43 | -48.31% | 521 | 983 | 41.65% |
| TQQQ240607P00061000 | 2024-05-24 3:34PM EDT | 61.00 | 0.58 | 0.58 | 0.59 | -0.55 | -47.83% | 156 | 532 | 40.04% |
| TQQQ240607P00062000 | 2024-05-24 3:29PM EDT | 62.00 | 0.80 | 0.75 | 0.77 | -0.66 | -45.21% | 333 | 1,383 | 38.43% |
| TQQQ240607P00063000 | 2024-05-24 3:34PM EDT | 63.00 | 1.00 | 1.00 | 1.01 | -0.80 | -44.44% | 822 | 694 | 37.01% |
| TQQQ240607P00064000 | 2024-05-24 3:28PM EDT | 64.00 | 1.34 | 1.31 | 1.32 | -1.01 | -42.98% | 684 | 1,148 | 35.74% |
| TQQQ240607P00065000 | 2024-05-24 3:33PM EDT | 65.00 | 1.73 | 1.71 | 1.72 | -1.08 | -38.43% | 715 | 994 | 34.72% |
| TQQQ240607P00067000 | 2024-05-24 2:17PM EDT | 67.00 | 2.46 | 2.73 | 2.75 | -1.84 | -42.79% | 45 | 57 | 32.08% |
| TQQQ240607P00068000 | 2024-05-24 1:06PM EDT | 68.00 | 3.35 | 3.35 | 3.45 | -1.50 | -30.93% | 14 | 33 | 31.81% |
| TQQQ240607P00070000 | 2024-05-23 2:00PM EDT | 70.00 | 6.50 | 4.90 | 5.00 | 0.00 | - | 37 | 121 | 28.96% |
| TQQQ240607P00075000 | 2024-05-20 10:46AM EDT | 75.00 | 12.15 | 7.70 | 10.95 | 0.00 | - | 10 | 10 | 78.71% |
© 2024 Yahoo. Tutti i diritti riservati.