Italia markets close in 2 hours 48 minutes
FTSE MIB
33.712,03 +403,26 (+1,21%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
81,00 +0,27 (+0,33%) Bitcoin EUR
57.013,98 -2.940,61 (-4,90%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719C00048000 | 2024-06-21 3:53PM EDT | 48.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 0.00% |
| TQQQ240719C00049000 | 2024-06-21 12:27PM EDT | 49.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| TQQQ240719C00050000 | 2024-06-21 12:32PM EDT | 50.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 22 | 560 | 0.00% |
| TQQQ240719C00051000 | 2024-06-20 2:08PM EDT | 51.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 30 | 172 | 0.00% |
| TQQQ240719C00052000 | 2024-06-18 11:43AM EDT | 52.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 55 | 100 | 0.00% |
| TQQQ240719C00053000 | 2024-06-21 3:30PM EDT | 53.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| TQQQ240719C00054000 | 2024-06-21 2:58PM EDT | 54.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 4 | 547 | 0.00% |
| TQQQ240719C00055000 | 2024-06-21 3:50PM EDT | 55.00 | 19.56 | 0.00 | 0.00 | 0.00 | - | 67 | 227 | 0.00% |
| TQQQ240719C00056000 | 2024-06-20 11:03AM EDT | 56.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| TQQQ240719C00057000 | 2024-06-21 3:53PM EDT | 57.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 12 | 268 | 0.00% |
| TQQQ240719C00058000 | 2024-06-21 11:07AM EDT | 58.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| TQQQ240719C00059000 | 2024-06-21 3:15PM EDT | 59.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| TQQQ240719C00060000 | 2024-06-21 3:57PM EDT | 60.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 338 | 1,755 | 0.00% |
| TQQQ240719C00061000 | 2024-06-21 10:12AM EDT | 61.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 4 | 299 | 0.00% |
| TQQQ240719C00062000 | 2024-06-21 3:35PM EDT | 62.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 22 | 651 | 0.00% |
| TQQQ240719C00063000 | 2024-06-21 3:59PM EDT | 63.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 142 | 3,056 | 0.00% |
| TQQQ240719C00064000 | 2024-06-21 3:56PM EDT | 64.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 39 | 1,144 | 0.00% |
| TQQQ240719C00065000 | 2024-06-21 3:58PM EDT | 65.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 153 | 4,875 | 0.00% |
| TQQQ240719C00066000 | 2024-06-21 3:47PM EDT | 66.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 12 | 1,380 | 0.00% |
| TQQQ240719C00067000 | 2024-06-21 3:51PM EDT | 67.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 128 | 1,071 | 0.00% |
| TQQQ240719C00068000 | 2024-06-21 2:46PM EDT | 68.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 26 | 1,482 | 0.00% |
| TQQQ240719C00069000 | 2024-06-21 3:27PM EDT | 69.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 24 | 1,295 | 0.00% |
| TQQQ240719C00070000 | 2024-06-21 3:57PM EDT | 70.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 213 | 2,193 | 0.00% |
| TQQQ240719C00071000 | 2024-06-21 2:37PM EDT | 71.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 39 | 668 | 0.00% |
| TQQQ240719C00072000 | 2024-06-21 3:24PM EDT | 72.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 260 | 4,974 | 0.00% |
| TQQQ240719C00073000 | 2024-06-21 3:29PM EDT | 73.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 46 | 885 | 0.00% |
| TQQQ240719C00074000 | 2024-06-21 3:41PM EDT | 74.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 101 | 432 | 0.00% |
| TQQQ240719C00075000 | 2024-06-21 3:59PM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 688 | 1,812 | 0.78% |
| TQQQ240719C00076000 | 2024-06-21 3:15PM EDT | 76.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 372 | 807 | 1.56% |
| TQQQ240719C00077000 | 2024-06-21 3:59PM EDT | 77.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 271 | 1,038 | 3.13% |
| TQQQ240719C00078000 | 2024-06-21 3:43PM EDT | 78.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 72 | 722 | 6.25% |
| TQQQ240719C00079000 | 2024-06-21 3:15PM EDT | 79.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1,209 | 1,078 | 6.25% |
| TQQQ240719C00080000 | 2024-06-21 3:58PM EDT | 80.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 503 | 2,864 | 6.25% |
| TQQQ240719C00081000 | 2024-06-21 3:53PM EDT | 81.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 68 | 597 | 6.25% |
| TQQQ240719C00082000 | 2024-06-21 3:47PM EDT | 82.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 155 | 1,108 | 6.25% |
| TQQQ240719C00083000 | 2024-06-21 3:55PM EDT | 83.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 90 | 499 | 12.50% |
| TQQQ240719C00084000 | 2024-06-21 3:12PM EDT | 84.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 1,160 | 12.50% |
| TQQQ240719C00085000 | 2024-06-21 3:58PM EDT | 85.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 194 | 950 | 12.50% |
| TQQQ240719C00090000 | 2024-06-21 2:34PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 1,318 | 12.50% |
| TQQQ240719C00095000 | 2024-06-21 3:07PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 73 | 277 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719P00048000 | 2024-06-21 3:03PM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 70 | 491 | 25.00% |
| TQQQ240719P00049000 | 2024-06-20 1:06PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 110 | 25.00% |
| TQQQ240719P00050000 | 2024-06-21 3:53PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 660 | 25.00% |
| TQQQ240719P00051000 | 2024-06-21 10:26AM EDT | 51.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 25.00% |
| TQQQ240719P00052000 | 2024-06-21 3:57PM EDT | 52.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 25.00% |
| TQQQ240719P00053000 | 2024-06-21 3:58PM EDT | 53.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 34 | 185 | 25.00% |
| TQQQ240719P00054000 | 2024-06-21 3:32PM EDT | 54.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 60 | 289 | 25.00% |
| TQQQ240719P00055000 | 2024-06-21 3:57PM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 156 | 3,342 | 25.00% |
| TQQQ240719P00056000 | 2024-06-21 3:55PM EDT | 56.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 462 | 25.00% |
| TQQQ240719P00057000 | 2024-06-21 12:20PM EDT | 57.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 636 | 25.00% |
| TQQQ240719P00058000 | 2024-06-21 3:27PM EDT | 58.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 35 | 631 | 25.00% |
| TQQQ240719P00059000 | 2024-06-21 1:29PM EDT | 59.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 25.00% |
| TQQQ240719P00060000 | 2024-06-21 3:38PM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 107 | 1,547 | 25.00% |
| TQQQ240719P00061000 | 2024-06-21 3:57PM EDT | 61.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 336 | 12.50% |
| TQQQ240719P00062000 | 2024-06-21 3:56PM EDT | 62.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 29 | 409 | 12.50% |
| TQQQ240719P00063000 | 2024-06-21 3:18PM EDT | 63.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 50 | 1,142 | 12.50% |
| TQQQ240719P00064000 | 2024-06-21 3:59PM EDT | 64.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 100 | 2,117 | 12.50% |
| TQQQ240719P00065000 | 2024-06-21 3:59PM EDT | 65.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 203 | 2,239 | 12.50% |
| TQQQ240719P00066000 | 2024-06-21 3:59PM EDT | 66.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 141 | 927 | 12.50% |
| TQQQ240719P00067000 | 2024-06-21 3:57PM EDT | 67.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 176 | 1,014 | 12.50% |
| TQQQ240719P00068000 | 2024-06-21 3:57PM EDT | 68.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 144 | 442 | 6.25% |
| TQQQ240719P00069000 | 2024-06-21 3:50PM EDT | 69.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 71 | 374 | 6.25% |
| TQQQ240719P00070000 | 2024-06-21 3:59PM EDT | 70.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 288 | 890 | 6.25% |
| TQQQ240719P00071000 | 2024-06-21 3:58PM EDT | 71.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 581 | 519 | 6.25% |
| TQQQ240719P00072000 | 2024-06-21 3:56PM EDT | 72.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 272 | 770 | 3.13% |
| TQQQ240719P00073000 | 2024-06-21 3:59PM EDT | 73.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 427 | 961 | 1.56% |
| TQQQ240719P00074000 | 2024-06-21 3:54PM EDT | 74.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 525 | 826 | 0.78% |
| TQQQ240719P00075000 | 2024-06-21 3:59PM EDT | 75.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 634 | 1,155 | 0.00% |
| TQQQ240719P00076000 | 2024-06-21 3:42PM EDT | 76.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 137 | 736 | 0.00% |
| TQQQ240719P00077000 | 2024-06-21 3:56PM EDT | 77.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 30 | 904 | 0.00% |
| TQQQ240719P00078000 | 2024-06-21 3:43PM EDT | 78.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 377 | 0.00% |
| TQQQ240719P00079000 | 2024-06-21 12:49PM EDT | 79.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| TQQQ240719P00080000 | 2024-06-21 11:45AM EDT | 80.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 0.00% |
| TQQQ240719P00081000 | 2024-06-18 1:30PM EDT | 81.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TQQQ240719P00082000 | 2024-06-20 9:50AM EDT | 82.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| TQQQ240719P00083000 | 2024-06-21 12:50PM EDT | 83.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 18 | 87 | 0.00% |
| TQQQ240719P00084000 | 2024-06-21 3:47PM EDT | 84.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| TQQQ240719P00085000 | 2024-06-20 2:49PM EDT | 85.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 56 | 47 | 0.00% |
| TQQQ240719P00090000 | 2024-06-18 11:11AM EDT | 90.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 72 | 0.00% |
| TQQQ240719P00095000 | 2024-06-14 10:55AM EDT | 95.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.