Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.987,50 -154,81 (-0,26%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240712C00040000 | 2024-06-20 1:41PM EDT | 40.00 | 34.00 | 32.45 | 36.55 | 0.00 | - | 12 | 14 | 125.59% |
| TQQQ240712C00045000 | 2024-06-21 10:38AM EDT | 45.00 | 29.27 | 27.30 | 31.55 | +29.27 | - | 65 | 0 | 86.72% |
| TQQQ240712C00050000 | 2024-06-21 2:32PM EDT | 50.00 | 24.67 | 22.35 | 26.60 | +1.23 | +5.25% | 10 | 6 | 80.86% |
| TQQQ240712C00054000 | 2024-06-21 12:22PM EDT | 54.00 | 21.41 | 18.35 | 22.60 | -0.16 | -0.74% | 1 | 5 | 66.99% |
| TQQQ240712C00055000 | 2024-06-21 3:45PM EDT | 55.00 | 19.71 | 17.35 | 21.60 | -1.95 | -9.00% | 1 | 10 | 63.67% |
| TQQQ240712C00056000 | 2024-06-21 3:15PM EDT | 56.00 | 18.76 | 16.40 | 20.65 | -2.68 | -12.50% | 6 | 25 | 65.63% |
| TQQQ240712C00057000 | 2024-06-14 10:50AM EDT | 57.00 | 16.70 | 15.40 | 19.65 | 0.00 | - | 1 | 11 | 62.11% |
| TQQQ240712C00058000 | 2024-06-21 2:14PM EDT | 58.00 | 16.57 | 14.40 | 18.65 | -0.80 | -4.61% | 11 | 30 | 58.69% |
| TQQQ240712C00058500 | 2024-06-07 2:40PM EDT | 58.50 | 9.32 | 13.90 | 18.15 | 0.00 | - | 5 | 0 | 57.03% |
| TQQQ240712C00059000 | 2024-06-14 1:47PM EDT | 59.00 | 15.32 | 13.45 | 17.70 | 0.00 | - | 6 | 9 | 58.98% |
| TQQQ240712C00059500 | 2024-06-21 2:16PM EDT | 59.50 | 15.71 | 13.00 | 17.25 | +6.48 | +70.21% | 1 | 2 | 60.16% |
| TQQQ240712C00060000 | 2024-06-21 11:55AM EDT | 60.00 | 15.64 | 12.45 | 16.70 | -1.46 | -8.54% | 5 | 56 | 55.37% |
| TQQQ240712C00060500 | 2024-06-21 10:26AM EDT | 60.50 | 13.10 | 12.05 | 16.30 | +7.03 | +115.82% | 2 | 1 | 59.08% |
| TQQQ240712C00061000 | 2024-06-20 10:05AM EDT | 61.00 | 16.60 | 11.50 | 15.75 | 0.00 | - | 2 | 24 | 54.69% |
| TQQQ240712C00061500 | 2024-06-11 1:28PM EDT | 61.50 | 7.85 | 11.05 | 15.30 | 0.00 | - | 3 | 2 | 55.37% |
| TQQQ240712C00062000 | 2024-06-21 11:37AM EDT | 62.00 | 12.94 | 10.60 | 14.85 | -2.28 | -14.98% | 1 | 24 | 55.66% |
| TQQQ240712C00062500 | 2024-06-13 2:08PM EDT | 62.50 | 10.86 | 10.10 | 14.35 | 0.00 | - | 9 | 15 | 53.76% |
| TQQQ240712C00063000 | 2024-06-14 1:52PM EDT | 63.00 | 11.48 | 9.65 | 13.90 | 0.00 | - | 32 | 66 | 53.81% |
| TQQQ240712C00063500 | 2024-06-14 3:58PM EDT | 63.50 | 10.71 | 9.30 | 13.45 | 0.00 | - | 10 | 11 | 55.27% |
| TQQQ240712C00064000 | 2024-06-21 2:48PM EDT | 64.00 | 10.97 | 9.10 | 13.00 | -1.22 | -10.01% | 1 | 19 | 58.55% |
| TQQQ240712C00064500 | 2024-06-21 3:36PM EDT | 64.50 | 10.76 | 8.50 | 12.55 | -2.58 | -19.34% | 2 | 15 | 55.71% |
| TQQQ240712C00065000 | 2024-06-21 1:01PM EDT | 65.00 | 10.25 | 8.05 | 11.15 | -0.60 | -5.53% | 7 | 52 | 79.20% |
| TQQQ240712C00065500 | 2024-06-20 9:44AM EDT | 65.50 | 12.50 | 7.75 | 11.55 | 0.00 | - | 1 | 24 | 54.69% |
| TQQQ240712C00066000 | 2024-06-21 10:12AM EDT | 66.00 | 9.10 | 7.15 | 11.15 | -2.59 | -22.16% | 20 | 89 | 52.44% |
| TQQQ240712C00066500 | 2024-06-21 11:03AM EDT | 66.50 | 9.20 | 6.75 | 10.85 | -2.37 | -20.48% | 4 | 25 | 53.71% |
| TQQQ240712C00067000 | 2024-06-21 12:14PM EDT | 67.00 | 9.03 | 6.35 | 10.25 | +0.33 | +3.79% | 10 | 26 | 51.42% |
| TQQQ240712C00067500 | 2024-06-21 1:20PM EDT | 67.50 | 7.89 | 5.90 | 10.00 | -1.89 | -19.33% | 10 | 77 | 52.27% |
| TQQQ240712C00068000 | 2024-06-21 3:56PM EDT | 68.00 | 7.52 | 6.00 | 9.45 | -0.54 | -6.70% | 20 | 103 | 55.27% |
| TQQQ240712C00068500 | 2024-06-20 10:08AM EDT | 68.50 | 9.35 | 5.15 | 9.20 | 0.00 | - | 1 | 3 | 51.81% |
| TQQQ240712C00069000 | 2024-06-21 12:50PM EDT | 69.00 | 6.96 | 4.70 | 8.70 | +0.17 | +2.50% | 2 | 88 | 83.64% |
| TQQQ240712C00069500 | 2024-06-18 9:30AM EDT | 69.50 | 8.50 | 5.00 | 8.45 | 0.00 | - | 2 | 9 | 56.32% |
| TQQQ240712C00070000 | 2024-06-21 3:30PM EDT | 70.00 | 6.10 | 5.90 | 8.05 | -0.56 | -8.41% | 29 | 968 | 65.82% |
| TQQQ240712C00070500 | 2024-06-17 2:54PM EDT | 70.50 | 8.12 | 3.65 | 7.70 | 0.00 | - | 8 | 35 | 81.91% |
| TQQQ240712C00071000 | 2024-06-21 1:22PM EDT | 71.00 | 5.30 | 4.00 | 7.35 | -0.25 | -4.50% | 42 | 119 | 55.01% |
| TQQQ240712C00072000 | 2024-06-21 10:11AM EDT | 72.00 | 4.60 | 3.60 | 5.30 | -0.35 | -7.07% | 1 | 203 | 58.35% |
| TQQQ240712C00073000 | 2024-06-21 2:38PM EDT | 73.00 | 4.00 | 2.05 | 4.30 | -0.41 | -9.30% | 177 | 232 | 51.71% |
| TQQQ240712C00074000 | 2024-06-21 2:56PM EDT | 74.00 | 3.40 | 1.45 | 4.00 | -0.32 | -8.60% | 29 | 67 | 54.83% |
| TQQQ240712C00075000 | 2024-06-21 3:33PM EDT | 75.00 | 3.01 | 2.75 | 3.15 | -0.39 | -11.47% | 498 | 478 | 49.37% |
| TQQQ240712C00076000 | 2024-06-21 3:57PM EDT | 76.00 | 2.40 | 0.41 | 3.20 | -0.60 | -20.00% | 78 | 98 | 56.27% |
| TQQQ240712C00076500 | 2024-06-21 1:21PM EDT | 76.50 | 2.23 | 0.29 | 4.30 | -0.18 | -7.47% | 5 | 70 | 75.10% |
| TQQQ240712C00077000 | 2024-06-21 3:40PM EDT | 77.00 | 2.11 | 0.17 | 2.01 | -0.14 | -6.22% | 40 | 176 | 44.43% |
| TQQQ240712C00077500 | 2024-06-21 11:49AM EDT | 77.50 | 2.11 | 0.04 | 1.82 | +0.10 | +4.98% | 2 | 108 | 44.14% |
| TQQQ240712C00078000 | 2024-06-21 1:37PM EDT | 78.00 | 1.61 | 1.00 | 1.65 | -0.40 | -19.90% | 31 | 249 | 43.95% |
| TQQQ240712C00079000 | 2024-06-21 1:23PM EDT | 79.00 | 1.36 | 0.74 | 1.35 | +1.36 | - | 27 | 58 | 43.68% |
| TQQQ240712C00080000 | 2024-06-21 3:57PM EDT | 80.00 | 1.09 | 0.15 | 1.32 | -0.24 | -18.05% | 239 | 343 | 47.41% |
| TQQQ240712C00081000 | 2024-06-21 1:54PM EDT | 81.00 | 0.91 | 0.00 | 2.99 | +0.91 | - | 8 | 2 | 54.49% |
| TQQQ240712C00081500 | 2024-06-21 12:25PM EDT | 81.50 | 0.97 | 0.10 | 2.89 | +0.97 | - | 3 | 2 | 56.47% |
| TQQQ240712C00082000 | 2024-06-21 3:17PM EDT | 82.00 | 0.75 | 0.00 | 0.76 | +0.75 | - | 3 | 2 | 44.34% |
| TQQQ240712C00082500 | 2024-06-21 1:21PM EDT | 82.50 | 0.66 | 0.00 | 0.64 | +0.66 | - | 26 | 1 | 43.36% |
| TQQQ240712C00085000 | 2024-06-21 3:53PM EDT | 85.00 | 0.38 | 0.00 | 2.00 | -0.11 | -22.45% | 208 | 935 | 59.47% |
| TQQQ240712C00090000 | 2024-06-21 2:53PM EDT | 90.00 | 0.12 | 0.00 | 0.13 | -0.06 | -33.33% | 245 | 187 | 45.61% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240712P00035000 | 2024-06-21 1:30PM EDT | 35.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 3 | 28 | 123.44% |
| TQQQ240712P00040000 | 2024-06-20 2:26PM EDT | 40.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 7 | 28 | 114.06% |
| TQQQ240712P00045000 | 2024-06-21 12:39PM EDT | 45.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 27 | 96.88% |
| TQQQ240712P00050000 | 2024-06-21 2:34PM EDT | 50.00 | 0.09 | 0.01 | 0.11 | -0.02 | -18.18% | 58 | 443 | 78.52% |
| TQQQ240712P00054000 | 2024-06-21 3:44PM EDT | 54.00 | 0.12 | 0.10 | 2.24 | -0.03 | -20.00% | 22 | 118 | 121.68% |
| TQQQ240712P00055000 | 2024-06-21 3:55PM EDT | 55.00 | 0.12 | 0.12 | 2.26 | -0.06 | -33.33% | 5 | 133 | 117.09% |
| TQQQ240712P00056000 | 2024-06-21 2:44PM EDT | 56.00 | 0.17 | 0.14 | 2.27 | -0.02 | -10.53% | 3 | 84 | 112.40% |
| TQQQ240712P00057000 | 2024-06-21 2:17PM EDT | 57.00 | 0.19 | 0.16 | 0.20 | -0.12 | -38.71% | 24 | 106 | 66.50% |
| TQQQ240712P00058000 | 2024-06-21 3:46PM EDT | 58.00 | 0.19 | 0.18 | 0.21 | -0.02 | -9.52% | 14 | 51 | 63.87% |
| TQQQ240712P00058500 | 2024-06-17 11:10AM EDT | 58.50 | 0.32 | 0.20 | 0.22 | 0.00 | - | 5 | 122 | 62.99% |
| TQQQ240712P00059000 | 2024-06-21 2:24PM EDT | 59.00 | 0.24 | 0.21 | 0.24 | +0.01 | +4.35% | 4 | 252 | 62.11% |
| TQQQ240712P00059500 | 2024-06-20 3:54PM EDT | 59.50 | 0.27 | 0.23 | 0.45 | 0.00 | - | 1 | 35 | 66.02% |
| TQQQ240712P00060000 | 2024-06-21 2:44PM EDT | 60.00 | 0.27 | 0.25 | 0.40 | -0.05 | -15.62% | 12 | 408 | 63.38% |
| TQQQ240712P00060500 | 2024-06-21 3:05PM EDT | 60.50 | 0.30 | 0.27 | 0.30 | -0.01 | -3.23% | 27 | 15 | 59.57% |
| TQQQ240712P00061000 | 2024-06-21 2:49PM EDT | 61.00 | 0.32 | 0.29 | 0.32 | -0.01 | -3.03% | 10 | 252 | 58.59% |
| TQQQ240712P00061500 | 2024-06-21 3:59PM EDT | 61.50 | 0.35 | 0.32 | 0.35 | -0.06 | -14.63% | 19 | 270 | 58.01% |
| TQQQ240712P00062000 | 2024-06-21 3:33PM EDT | 62.00 | 0.36 | 0.35 | 0.38 | -0.03 | -7.69% | 3 | 144 | 57.32% |
| TQQQ240712P00062500 | 2024-06-21 9:53AM EDT | 62.50 | 0.52 | 0.38 | 2.52 | +0.04 | +8.33% | 50 | 79 | 85.69% |
| TQQQ240712P00063000 | 2024-06-21 3:47PM EDT | 63.00 | 0.43 | 0.42 | 0.45 | -0.09 | -17.31% | 11 | 99 | 55.96% |
| TQQQ240712P00063500 | 2024-06-21 3:54PM EDT | 63.50 | 0.45 | 0.46 | 2.60 | -0.11 | -19.64% | 10 | 121 | 82.37% |
| TQQQ240712P00064000 | 2024-06-21 3:51PM EDT | 64.00 | 0.52 | 0.50 | 0.56 | -0.10 | -16.13% | 43 | 203 | 55.03% |
| TQQQ240712P00064500 | 2024-06-21 3:20PM EDT | 64.50 | 0.56 | 0.55 | 2.65 | -0.11 | -16.42% | 15 | 50 | 78.71% |
| TQQQ240712P00065000 | 2024-06-21 12:30PM EDT | 65.00 | 0.60 | 0.60 | 0.78 | -0.14 | -18.92% | 25 | 352 | 55.32% |
| TQQQ240712P00065500 | 2024-06-21 11:32AM EDT | 65.50 | 0.74 | 0.66 | 2.80 | +0.06 | +8.82% | 6 | 59 | 76.15% |
| TQQQ240712P00066000 | 2024-06-21 3:57PM EDT | 66.00 | 0.75 | 0.72 | 0.78 | -0.09 | -10.71% | 26 | 130 | 52.44% |
| TQQQ240712P00066500 | 2024-06-21 3:38PM EDT | 66.50 | 0.79 | 0.79 | 2.94 | -0.02 | -2.47% | 12 | 32 | 73.44% |
| TQQQ240712P00067000 | 2024-06-21 3:30PM EDT | 67.00 | 0.88 | 0.87 | 0.93 | +0.01 | +1.15% | 53 | 132 | 51.42% |
| TQQQ240712P00067500 | 2024-06-21 12:17PM EDT | 67.50 | 0.89 | 0.96 | 2.91 | -0.11 | -11.00% | 11 | 36 | 69.29% |
| TQQQ240712P00068000 | 2024-06-21 3:56PM EDT | 68.00 | 1.05 | 1.05 | 3.20 | +0.01 | +0.96% | 90 | 102 | 69.92% |
| TQQQ240712P00068500 | 2024-06-21 1:53PM EDT | 68.50 | 1.19 | 1.15 | 1.50 | +0.06 | +5.31% | 14 | 323 | 52.73% |
| TQQQ240712P00069000 | 2024-06-21 3:43PM EDT | 69.00 | 1.25 | 1.26 | 1.40 | +0.02 | +1.63% | 182 | 194 | 50.27% |
| TQQQ240712P00069500 | 2024-06-21 3:48PM EDT | 69.50 | 1.39 | 1.38 | 1.72 | +0.33 | +31.13% | 31 | 137 | 51.59% |
| TQQQ240712P00070000 | 2024-06-21 3:51PM EDT | 70.00 | 1.52 | 1.51 | 1.71 | +0.01 | +0.66% | 362 | 667 | 51.61% |
| TQQQ240712P00070500 | 2024-06-21 3:28PM EDT | 70.50 | 1.63 | 1.65 | 3.80 | -0.12 | -6.86% | 136 | 61 | 65.16% |
| TQQQ240712P00071000 | 2024-06-21 3:50PM EDT | 71.00 | 1.83 | 1.25 | 2.60 | +0.15 | +8.93% | 148 | 113 | 60.11% |
| TQQQ240712P00072000 | 2024-06-21 3:58PM EDT | 72.00 | 2.15 | 0.21 | 3.60 | +0.10 | +4.88% | 368 | 1,550 | 68.87% |
| TQQQ240712P00073000 | 2024-06-21 3:29PM EDT | 73.00 | 2.46 | 1.00 | 2.95 | +0.11 | +4.68% | 28 | 289 | 52.44% |
| TQQQ240712P00074000 | 2024-06-21 3:40PM EDT | 74.00 | 2.90 | 2.78 | 5.05 | -0.19 | -6.15% | 35 | 184 | 59.40% |
| TQQQ240712P00075000 | 2024-06-21 3:51PM EDT | 75.00 | 3.44 | 3.40 | 3.50 | +0.24 | +7.50% | 239 | 236 | 45.78% |
| TQQQ240712P00076000 | 2024-06-21 2:47PM EDT | 76.00 | 3.95 | 2.80 | 4.55 | +3.95 | - | 104 | 54 | 52.66% |
| TQQQ240712P00076500 | 2024-06-21 12:09PM EDT | 76.50 | 3.85 | 3.90 | 6.30 | +3.85 | - | 24 | 284 | 56.27% |
| TQQQ240712P00077000 | 2024-06-20 3:39PM EDT | 77.00 | 4.35 | 2.49 | 5.00 | +4.35 | - | - | 135 | 50.24% |
| TQQQ240712P00077500 | 2024-06-20 11:11AM EDT | 77.50 | 3.55 | 2.96 | 6.40 | +3.55 | - | - | 27 | 66.16% |
| TQQQ240712P00078000 | 2024-06-17 10:19AM EDT | 78.00 | 5.40 | 4.00 | 7.20 | +5.40 | - | - | 1 | 73.22% |
| TQQQ240712P00079000 | 2024-06-20 12:32PM EDT | 79.00 | 5.60 | 4.40 | 7.95 | +5.60 | - | - | 15 | 74.63% |
| TQQQ240712P00080000 | 2024-06-21 9:44AM EDT | 80.00 | 6.65 | 4.55 | 7.20 | +0.65 | +10.83% | 1 | 99 | 52.15% |
| TQQQ240712P00081000 | 2024-06-20 3:24PM EDT | 81.00 | 8.25 | 5.45 | 9.50 | +8.25 | - | - | 2 | 77.20% |
| TQQQ240712P00085000 | 2024-06-18 10:26AM EDT | 85.00 | 9.10 | 9.00 | 12.95 | 0.00 | - | 4 | 2 | 84.62% |
| TQQQ240712P00090000 | 2024-06-20 10:11AM EDT | 90.00 | 13.75 | 13.70 | 16.10 | +13.75 | - | - | 4 | 61.18% |
© 2024 Yahoo. Tutti i diritti riservati.