Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.464,33 +633,75 (+1,12%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240816C00065000 | 2024-06-28 11:04AM EDT | 65.00 | 13.05 | 10.05 | 11.20 | +1.25 | +10.59% | 1 | 292 | 50.24% |
| TQQQ240816C00066000 | 2024-06-28 1:12PM EDT | 66.00 | 11.42 | 9.35 | 10.40 | +0.90 | +8.56% | 11 | 8 | 56.01% |
| TQQQ240816C00067000 | 2024-06-28 12:38PM EDT | 67.00 | 10.35 | 8.95 | 9.65 | -0.11 | -1.05% | 11 | 344 | 51.09% |
| TQQQ240816C00068000 | 2024-06-28 3:32PM EDT | 68.00 | 8.93 | 7.75 | 9.90 | -0.92 | -9.34% | 7 | 22 | 53.00% |
| TQQQ240816C00069000 | 2024-06-28 10:42AM EDT | 69.00 | 10.25 | 7.85 | 8.30 | +1.36 | +15.30% | 1 | 31 | 51.59% |
| TQQQ240816C00070000 | 2024-06-28 1:39PM EDT | 70.00 | 8.47 | 6.40 | 7.55 | +0.07 | +0.83% | 36 | 143 | 52.25% |
| TQQQ240816C00071000 | 2024-06-28 10:10AM EDT | 71.00 | 6.85 | 6.10 | 7.00 | -0.45 | -6.16% | 27 | 22 | 52.34% |
| TQQQ240816C00072000 | 2024-06-28 2:50PM EDT | 72.00 | 6.73 | 5.90 | 7.30 | -0.17 | -2.46% | 11 | 55 | 53.59% |
| TQQQ240816C00073000 | 2024-06-28 10:08AM EDT | 73.00 | 6.38 | 5.35 | 5.90 | -0.12 | -1.85% | 8 | 147 | 51.67% |
| TQQQ240816C00074000 | 2024-06-28 3:41PM EDT | 74.00 | 5.48 | 5.00 | 5.20 | -0.37 | -6.32% | 153 | 112 | 49.54% |
| TQQQ240816C00075000 | 2024-06-28 3:48PM EDT | 75.00 | 4.98 | 4.50 | 4.65 | -0.32 | -6.04% | 243 | 550 | 48.54% |
| TQQQ240816C00076000 | 2024-06-28 2:46PM EDT | 76.00 | 4.25 | 4.00 | 5.15 | -0.17 | -3.85% | 117 | 50 | 51.73% |
| TQQQ240816C00077000 | 2024-06-28 3:22PM EDT | 77.00 | 3.80 | 2.92 | 4.55 | -0.42 | -9.95% | 46 | 17 | 55.15% |
| TQQQ240816C00078000 | 2024-06-28 3:57PM EDT | 78.00 | 3.35 | 3.00 | 3.35 | -0.65 | -16.25% | 207 | 299 | 47.17% |
| TQQQ240816C00079000 | 2024-06-28 3:39PM EDT | 79.00 | 3.05 | 2.75 | 3.30 | -0.10 | -3.17% | 17 | 161 | 49.90% |
| TQQQ240816C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 2.69 | 2.50 | 2.65 | -0.46 | -14.60% | 215 | 160 | 46.47% |
| TQQQ240816C00081000 | 2024-06-28 3:53PM EDT | 81.00 | 2.40 | 2.13 | 2.42 | -0.43 | -15.19% | 251 | 60 | 46.95% |
| TQQQ240816C00082000 | 2024-06-28 3:43PM EDT | 82.00 | 2.24 | 1.84 | 2.88 | -0.26 | -10.40% | 14 | 39 | 54.43% |
| TQQQ240816C00084000 | 2024-06-27 11:46AM EDT | 84.00 | 1.79 | 1.37 | 1.79 | +0.18 | +11.18% | 1 | 38 | 47.66% |
| TQQQ240816C00085000 | 2024-06-28 3:13PM EDT | 85.00 | 1.47 | 1.13 | 1.63 | -0.12 | -7.55% | 61 | 216 | 48.07% |
| TQQQ240816C00088000 | 2024-06-27 12:25PM EDT | 88.00 | 1.12 | 0.66 | 1.09 | 0.00 | - | 2 | 20 | 47.19% |
| TQQQ240816C00089000 | 2024-06-26 11:05AM EDT | 89.00 | 0.87 | 0.54 | 1.05 | -0.09 | -9.37% | 2 | 18 | 48.51% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240816P00065000 | 2024-06-28 3:40PM EDT | 65.00 | 1.95 | 1.76 | 2.00 | +0.17 | +9.55% | 293 | 338 | 51.22% |
| TQQQ240816P00066000 | 2024-06-28 12:28PM EDT | 66.00 | 2.01 | 1.31 | 2.26 | -0.13 | -6.07% | 12 | 31 | 52.27% |
| TQQQ240816P00067000 | 2024-06-28 12:38PM EDT | 67.00 | 2.19 | 1.69 | 2.89 | -0.22 | -9.13% | 5 | 61 | 55.69% |
| TQQQ240816P00068000 | 2024-06-28 3:58PM EDT | 68.00 | 2.66 | 2.55 | 2.78 | +0.24 | +9.92% | 25 | 43 | 50.59% |
| TQQQ240816P00070000 | 2024-06-28 2:25PM EDT | 70.00 | 3.05 | 2.67 | 3.65 | +0.04 | +1.33% | 207 | 149 | 51.47% |
| TQQQ240816P00071000 | 2024-06-27 3:48PM EDT | 71.00 | 2.71 | 3.65 | 3.95 | -0.66 | -19.58% | 2 | 15 | 50.10% |
| TQQQ240816P00072000 | 2024-06-28 10:50AM EDT | 72.00 | 3.15 | 3.25 | 4.25 | -0.60 | -16.00% | 6 | 32 | 48.50% |
| TQQQ240816P00073000 | 2024-06-28 2:51PM EDT | 73.00 | 4.05 | 3.55 | 5.20 | -0.01 | -0.25% | 15 | 106 | 52.82% |
| TQQQ240816P00074000 | 2024-06-28 3:59PM EDT | 74.00 | 5.50 | 3.50 | 5.50 | +0.75 | +15.79% | 69 | 106 | 50.66% |
| TQQQ240816P00075000 | 2024-06-28 3:56PM EDT | 75.00 | 5.40 | 5.35 | 5.95 | +0.39 | +7.78% | 855 | 239 | 49.67% |
| TQQQ240816P00087000 | 2024-06-21 10:00AM EDT | 87.00 | 13.65 | 12.90 | 14.65 | 0.00 | - | 2 | 0 | 50.42% |
© 2024 Yahoo. Tutti i diritti riservati.