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
59.961,29 -142,83 (-0,24%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240726C00035000 | 2024-06-18 11:13AM EDT | 35.00 | 40.25 | 37.55 | 41.55 | 0.00 | - | 1 | 1 | 122.07% |
| TQQQ240726C00040000 | 2024-06-21 3:54PM EDT | 40.00 | 34.85 | 32.35 | 36.60 | -1.52 | -4.18% | 13 | 9 | 92.58% |
| TQQQ240726C00045000 | 2024-06-18 11:37AM EDT | 45.00 | 31.68 | 27.65 | 31.65 | +31.68 | - | - | 12 | 92.97% |
| TQQQ240726C00050000 | 2024-06-21 3:45PM EDT | 50.00 | 24.80 | 22.50 | 26.75 | -0.96 | -3.73% | 20 | 97 | 74.51% |
| TQQQ240726C00055000 | 2024-06-21 3:29PM EDT | 55.00 | 20.00 | 17.65 | 21.90 | -2.20 | -9.91% | 3 | 211 | 65.92% |
| TQQQ240726C00056000 | 2024-06-17 10:23AM EDT | 56.00 | 19.02 | 16.65 | 20.90 | +19.02 | - | - | 2 | 62.70% |
| TQQQ240726C00057000 | 2024-06-17 10:24AM EDT | 57.00 | 17.98 | 15.95 | 20.00 | 0.00 | - | 2 | 3 | 66.21% |
| TQQQ240726C00058000 | 2024-06-11 3:23PM EDT | 58.00 | 11.93 | 14.80 | 19.05 | 0.00 | - | 3 | 6 | 61.38% |
| TQQQ240726C00059000 | 2024-06-18 11:36AM EDT | 59.00 | 17.93 | 14.05 | 18.15 | 0.00 | - | 54 | 70 | 62.89% |
| TQQQ240726C00060000 | 2024-06-20 11:51AM EDT | 60.00 | 17.49 | 13.00 | 17.20 | 0.00 | - | 1 | 104 | 59.47% |
| TQQQ240726C00061000 | 2024-06-21 2:23PM EDT | 61.00 | 14.20 | 12.05 | 16.30 | -2.05 | -12.62% | 3 | 2 | 57.84% |
| TQQQ240726C00062000 | 2024-06-20 1:34PM EDT | 62.00 | 13.70 | 11.40 | 15.45 | 0.00 | - | 1 | 9 | 59.67% |
| TQQQ240726C00062500 | 2024-06-21 2:23PM EDT | 62.50 | 12.95 | 11.05 | 15.00 | +2.35 | +22.17% | 5 | 2 | 59.77% |
| TQQQ240726C00063000 | 2024-06-21 2:31PM EDT | 63.00 | 12.67 | 11.15 | 14.55 | +1.01 | +8.66% | 1 | 16 | 63.77% |
| TQQQ240726C00063500 | 2024-06-21 12:36PM EDT | 63.50 | 12.73 | 10.10 | 14.00 | -0.57 | -4.29% | 5 | 37 | 56.54% |
| TQQQ240726C00064000 | 2024-06-21 2:37PM EDT | 64.00 | 11.70 | 9.60 | 13.70 | -2.81 | -19.37% | 11 | 22 | 56.45% |
| TQQQ240726C00064500 | 2024-06-20 1:34PM EDT | 64.50 | 11.45 | 9.45 | 13.25 | 0.00 | - | 10 | 3 | 57.93% |
| TQQQ240726C00065000 | 2024-06-21 3:02PM EDT | 65.00 | 10.85 | 9.60 | 12.85 | -0.65 | -5.65% | 9 | 45 | 61.89% |
| TQQQ240726C00065500 | 2024-06-20 10:16AM EDT | 65.50 | 12.24 | 9.00 | 12.35 | 0.00 | - | 1 | 6 | 59.08% |
| TQQQ240726C00066000 | 2024-06-21 1:47PM EDT | 66.00 | 9.60 | 8.15 | 11.95 | -2.33 | -19.53% | 2 | 14 | 55.18% |
| TQQQ240726C00066500 | 2024-06-21 10:09AM EDT | 66.50 | 9.53 | 8.00 | 11.60 | +1.58 | +19.87% | 19 | 1 | 56.81% |
| TQQQ240726C00067000 | 2024-06-21 2:17PM EDT | 67.00 | 9.25 | 7.45 | 11.05 | -2.08 | -18.36% | 1 | 10 | 54.03% |
| TQQQ240726C00067500 | 2024-06-21 11:15AM EDT | 67.50 | 8.89 | 6.85 | 10.90 | -0.43 | -4.61% | 1 | 45 | 53.69% |
| TQQQ240726C00068000 | 2024-06-21 3:03PM EDT | 68.00 | 8.57 | 6.85 | 9.50 | -0.93 | -9.79% | 11 | 153 | 66.38% |
| TQQQ240726C00068500 | 2024-06-20 3:22PM EDT | 68.50 | 8.18 | 6.05 | 10.00 | 0.00 | - | 70 | 45 | 51.44% |
| TQQQ240726C00069000 | 2024-06-21 11:30AM EDT | 69.00 | 8.00 | 6.65 | 8.75 | -2.00 | -20.00% | 3 | 19 | 51.54% |
| TQQQ240726C00069500 | 2024-06-18 9:30AM EDT | 69.50 | 9.35 | 5.35 | 9.40 | 0.00 | - | 1 | 41 | 51.51% |
| TQQQ240726C00070000 | 2024-06-21 3:20PM EDT | 70.00 | 7.10 | 5.25 | 8.80 | +0.10 | +1.43% | 8 | 140 | 51.10% |
| TQQQ240726C00070500 | 2024-06-17 12:13PM EDT | 70.50 | 7.10 | 4.60 | 8.75 | 0.00 | - | 1 | 14 | 50.56% |
| TQQQ240726C00071000 | 2024-06-20 2:03PM EDT | 71.00 | 7.35 | 4.30 | 8.40 | 0.00 | - | 3 | 53 | 50.27% |
| TQQQ240726C00071500 | 2024-06-21 2:46PM EDT | 71.50 | 6.05 | 4.00 | 8.10 | -1.68 | -21.73% | 1 | 40 | 50.15% |
| TQQQ240726C00072000 | 2024-06-21 12:00PM EDT | 72.00 | 6.30 | 5.50 | 7.55 | +0.10 | +1.61% | 3 | 92 | 58.84% |
| TQQQ240726C00072500 | 2024-06-21 3:58PM EDT | 72.50 | 5.50 | 4.40 | 7.50 | -1.40 | -20.29% | 8 | 48 | 55.32% |
| TQQQ240726C00073000 | 2024-06-21 2:30PM EDT | 73.00 | 5.25 | 3.80 | 7.20 | +0.15 | +2.94% | 14 | 239 | 53.17% |
| TQQQ240726C00074000 | 2024-06-21 2:38PM EDT | 74.00 | 4.50 | 3.55 | 6.60 | -0.05 | -1.10% | 38 | 21 | 53.98% |
| TQQQ240726C00075000 | 2024-06-21 3:53PM EDT | 75.00 | 4.05 | 3.45 | 5.50 | -0.34 | -7.74% | 80 | 374 | 52.49% |
| TQQQ240726C00076000 | 2024-06-21 3:29PM EDT | 76.00 | 3.65 | 2.77 | 4.15 | -0.40 | -9.88% | 64 | 248 | 53.66% |
| TQQQ240726C00076500 | 2024-06-21 1:18PM EDT | 76.50 | 3.40 | 1.98 | 5.00 | -0.70 | -17.07% | 37 | 19 | 65.33% |
| TQQQ240726C00077000 | 2024-06-21 3:54PM EDT | 77.00 | 3.25 | 2.65 | 4.85 | -0.19 | -5.52% | 287 | 253 | 53.67% |
| TQQQ240726C00077500 | 2024-06-21 12:44PM EDT | 77.50 | 3.18 | 2.61 | 3.55 | -0.97 | -23.37% | 6 | 41 | 53.54% |
| TQQQ240726C00078000 | 2024-06-21 3:38PM EDT | 78.00 | 2.81 | 1.76 | 3.30 | -0.19 | -6.33% | 1 | 40 | 52.78% |
| TQQQ240726C00079000 | 2024-06-21 2:26PM EDT | 79.00 | 2.61 | 2.12 | 2.99 | +0.03 | +1.16% | 10 | 7 | 53.13% |
| TQQQ240726C00080000 | 2024-06-21 3:41PM EDT | 80.00 | 2.08 | 1.75 | 2.05 | -0.21 | -9.17% | 14 | 489 | 45.58% |
| TQQQ240726C00081000 | 2024-06-21 3:46PM EDT | 81.00 | 1.85 | 1.43 | 2.30 | +1.85 | - | 29 | 7 | 51.98% |
| TQQQ240726C00082000 | 2024-06-21 3:49PM EDT | 82.00 | 1.49 | 0.00 | 1.60 | +1.49 | - | 90 | 3 | 46.22% |
| TQQQ240726C00082500 | 2024-06-20 3:04PM EDT | 82.50 | 1.65 | 1.17 | 2.50 | +1.65 | - | - | 13 | 50.83% |
| TQQQ240726C00085000 | 2024-06-21 3:39PM EDT | 85.00 | 0.97 | 0.26 | 1.10 | -0.01 | -1.02% | 13 | 153 | 47.22% |
| TQQQ240726C00090000 | 2024-06-21 3:39PM EDT | 90.00 | 0.42 | 0.28 | 0.50 | -0.08 | -16.00% | 60 | 261 | 46.92% |
| TQQQ240726C00095000 | 2024-06-21 1:11PM EDT | 95.00 | 0.21 | 0.07 | 0.31 | -0.09 | -30.00% | 14 | 113 | 50.49% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240726P00035000 | 2024-06-21 2:27PM EDT | 35.00 | 0.08 | 0.00 | 0.18 | -0.02 | -20.00% | 126 | 31 | 113.28% |
| TQQQ240726P00040000 | 2024-06-17 1:05PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 16 | 22 | 96.48% |
| TQQQ240726P00045000 | 2024-06-20 9:37AM EDT | 45.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 5 | 26 | 81.05% |
| TQQQ240726P00050000 | 2024-06-21 3:12PM EDT | 50.00 | 0.21 | 0.11 | 0.24 | -0.01 | -4.55% | 3 | 170 | 71.19% |
| TQQQ240726P00055000 | 2024-06-21 12:49PM EDT | 55.00 | 0.34 | 0.34 | 0.45 | -0.05 | -12.82% | 62 | 115 | 66.70% |
| TQQQ240726P00056000 | 2024-06-21 12:14PM EDT | 56.00 | 0.38 | 0.00 | 2.52 | -0.19 | -33.33% | 9 | 29 | 87.45% |
| TQQQ240726P00057000 | 2024-06-21 1:59PM EDT | 57.00 | 0.46 | 0.00 | 0.61 | +0.01 | +2.22% | 31 | 73 | 56.84% |
| TQQQ240726P00058000 | 2024-06-21 1:08PM EDT | 58.00 | 0.55 | 0.00 | 2.62 | +0.12 | +27.91% | 13 | 41 | 80.62% |
| TQQQ240726P00059000 | 2024-06-21 2:52PM EDT | 59.00 | 0.57 | 0.00 | 0.69 | +0.07 | +14.00% | 53 | 43 | 52.34% |
| TQQQ240726P00060000 | 2024-06-21 2:27PM EDT | 60.00 | 0.63 | 0.34 | 0.70 | -0.05 | -7.35% | 37 | 482 | 54.74% |
| TQQQ240726P00061000 | 2024-06-20 10:36AM EDT | 61.00 | 0.81 | 0.57 | 1.82 | 0.00 | - | 1 | 79 | 66.75% |
| TQQQ240726P00061500 | 2024-06-20 2:32PM EDT | 61.50 | 0.76 | 0.61 | 2.63 | 0.00 | - | 2 | 9 | 72.71% |
| TQQQ240726P00062000 | 2024-06-20 1:11PM EDT | 62.00 | 0.85 | 0.69 | 1.04 | 0.00 | - | 22 | 67 | 56.35% |
| TQQQ240726P00062500 | 2024-06-21 3:49PM EDT | 62.50 | 0.91 | 0.00 | 1.50 | +0.12 | +15.19% | 10 | 18 | 52.15% |
| TQQQ240726P00063000 | 2024-06-21 1:31PM EDT | 63.00 | 1.00 | 0.10 | 2.59 | +0.10 | +11.11% | 5 | 15 | 61.94% |
| TQQQ240726P00063500 | 2024-06-21 3:27PM EDT | 63.50 | 1.02 | 0.00 | 3.15 | -0.05 | -4.67% | 12 | 24 | 63.94% |
| TQQQ240726P00064000 | 2024-06-21 3:50PM EDT | 64.00 | 1.11 | 0.85 | 1.20 | -0.06 | -5.13% | 7 | 343 | 52.42% |
| TQQQ240726P00064500 | 2024-06-20 10:31AM EDT | 64.50 | 1.07 | 1.00 | 3.30 | 0.00 | - | 2 | 51 | 68.90% |
| TQQQ240726P00065000 | 2024-06-21 3:00PM EDT | 65.00 | 1.28 | 0.70 | 1.40 | -0.02 | -1.54% | 34 | 206 | 55.18% |
| TQQQ240726P00065500 | 2024-06-21 9:57AM EDT | 65.50 | 1.54 | 1.04 | 2.41 | +0.32 | +26.23% | 1 | 29 | 58.33% |
| TQQQ240726P00066000 | 2024-06-21 1:06PM EDT | 66.00 | 1.40 | 1.00 | 1.62 | 0.00 | - | 11 | 101 | 54.71% |
| TQQQ240726P00066500 | 2024-06-17 11:27AM EDT | 66.50 | 1.53 | 1.14 | 1.90 | 0.00 | - | 2 | 16 | 51.22% |
| TQQQ240726P00067000 | 2024-06-21 12:22PM EDT | 67.00 | 1.57 | 1.27 | 2.00 | +0.27 | +20.77% | 6 | 39 | 50.93% |
| TQQQ240726P00067500 | 2024-06-20 3:23PM EDT | 67.50 | 1.86 | 1.24 | 3.90 | 0.00 | - | 1 | 14 | 61.77% |
| TQQQ240726P00068000 | 2024-06-21 2:27PM EDT | 68.00 | 1.72 | 1.29 | 2.87 | -0.11 | -6.01% | 24 | 183 | 53.00% |
| TQQQ240726P00068500 | 2024-06-14 3:36PM EDT | 68.50 | 2.21 | 0.70 | 2.30 | 0.00 | - | 17 | 14 | 53.76% |
| TQQQ240726P00069000 | 2024-06-21 3:57PM EDT | 69.00 | 2.17 | 1.37 | 2.89 | -0.24 | -9.96% | 12 | 18 | 59.06% |
| TQQQ240726P00069500 | 2024-06-21 10:20AM EDT | 69.50 | 2.27 | 1.27 | 4.35 | +0.17 | +8.10% | 9 | 54 | 55.71% |
| TQQQ240726P00070000 | 2024-06-21 3:29PM EDT | 70.00 | 2.41 | 2.25 | 2.50 | -0.09 | -3.60% | 15 | 218 | 49.56% |
| TQQQ240726P00070500 | 2024-06-18 11:23AM EDT | 70.50 | 2.14 | 0.95 | 3.35 | 0.00 | - | 28 | 32 | 57.47% |
| TQQQ240726P00071000 | 2024-06-21 11:43AM EDT | 71.00 | 2.63 | 2.35 | 4.70 | +0.13 | +5.20% | 4 | 97 | 57.06% |
| TQQQ240726P00071500 | 2024-06-20 12:44PM EDT | 71.50 | 2.77 | 1.33 | 5.00 | 0.00 | - | 1 | 22 | 50.34% |
| TQQQ240726P00072000 | 2024-06-21 3:07PM EDT | 72.00 | 3.10 | 2.57 | 3.50 | +0.20 | +6.90% | 6 | 115 | 51.69% |
| TQQQ240726P00072500 | 2024-06-21 1:33PM EDT | 72.50 | 3.40 | 2.30 | 3.80 | +0.71 | +26.39% | 7 | 3 | 52.49% |
| TQQQ240726P00073000 | 2024-06-21 1:23PM EDT | 73.00 | 3.60 | 2.92 | 4.65 | -0.05 | -1.37% | 45 | 103 | 59.38% |
| TQQQ240726P00074000 | 2024-06-21 3:31PM EDT | 74.00 | 3.85 | 1.90 | 4.10 | +0.15 | +4.05% | 20 | 42 | 47.61% |
| TQQQ240726P00075000 | 2024-06-21 3:53PM EDT | 75.00 | 4.58 | 3.65 | 5.35 | +0.23 | +5.29% | 58 | 56 | 55.53% |
| TQQQ240726P00076000 | 2024-06-21 1:53PM EDT | 76.00 | 4.90 | 4.70 | 5.55 | +4.90 | - | 3 | 41 | 51.47% |
| TQQQ240726P00076500 | 2024-06-20 12:36PM EDT | 76.50 | 5.10 | 4.35 | 7.00 | +5.10 | - | - | 2 | 64.23% |
| TQQQ240726P00077000 | 2024-06-20 12:40PM EDT | 77.00 | 5.24 | 4.05 | 7.00 | 0.00 | - | 34 | 50 | 60.90% |
| TQQQ240726P00077500 | 2024-06-21 9:33AM EDT | 77.50 | 5.75 | 4.05 | 7.10 | +5.75 | - | 1 | 3 | 58.59% |
| TQQQ240726P00078000 | 2024-06-20 12:19PM EDT | 78.00 | 5.20 | 4.05 | 7.60 | 0.00 | - | 1 | 1 | 60.64% |
| TQQQ240726P00080000 | 2024-06-20 12:41PM EDT | 80.00 | 6.93 | 6.10 | 9.55 | 0.00 | - | 15 | 51 | 67.83% |
| TQQQ240726P00081000 | 2024-06-21 3:20PM EDT | 81.00 | 8.12 | 7.75 | 10.15 | +8.12 | - | 1 | 0 | 52.61% |
| TQQQ240726P00082500 | 2024-06-21 2:45PM EDT | 82.50 | 9.27 | 7.35 | 11.05 | +9.27 | - | 1 | 1 | 64.80% |
| TQQQ240726P00085000 | 2024-06-20 2:12PM EDT | 85.00 | 10.60 | 10.95 | 13.05 | 0.00 | - | 1 | 43 | 51.83% |
© 2024 Yahoo. Tutti i diritti riservati.