Italia markets close in 2 hours 58 minutes
FTSE MIB
33.669,41 +360,64 (+1,08%) 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
80,92 +0,19 (+0,24%) Bitcoin EUR
57.167,11 -2.769,41 (-4,62%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920C00025000 | 2024-06-11 2:34PM EDT | 25.00 | 44.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TQQQ240920C00030000 | 2024-06-21 12:43PM EDT | 30.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.00% |
| TQQQ240920C00035000 | 2024-06-21 1:40PM EDT | 35.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | 13 | 225 | 0.00% |
| TQQQ240920C00038000 | 2024-06-21 3:24PM EDT | 38.00 | 37.21 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| TQQQ240920C00039000 | 2024-06-21 2:48PM EDT | 39.00 | 36.04 | 0.00 | 0.00 | 0.00 | - | 9 | 82 | 0.00% |
| TQQQ240920C00040000 | 2024-06-21 3:57PM EDT | 40.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,111 | 0.00% |
| TQQQ240920C00041000 | 2024-06-21 9:47AM EDT | 41.00 | 33.86 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| TQQQ240920C00042000 | 2024-06-21 3:00PM EDT | 42.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 0.00% |
| TQQQ240920C00043000 | 2024-06-21 2:55PM EDT | 43.00 | 31.78 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| TQQQ240920C00044000 | 2024-06-17 3:06PM EDT | 44.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 0.00% |
| TQQQ240920C00045000 | 2024-06-21 1:59PM EDT | 45.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 0.00% |
| TQQQ240920C00046000 | 2024-06-20 1:39PM EDT | 46.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| TQQQ240920C00047000 | 2024-06-20 9:33AM EDT | 47.00 | 31.22 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| TQQQ240920C00048000 | 2024-06-20 1:41PM EDT | 48.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | 47 | 319 | 0.00% |
| TQQQ240920C00049000 | 2024-06-21 10:16AM EDT | 49.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 16 | 161 | 0.00% |
| TQQQ240920C00050000 | 2024-06-21 2:54PM EDT | 50.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 14 | 1,512 | 0.00% |
| TQQQ240920C00051000 | 2024-06-21 3:12PM EDT | 51.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 28 | 263 | 0.00% |
| TQQQ240920C00052000 | 2024-06-17 10:12AM EDT | 52.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 11 | 423 | 0.00% |
| TQQQ240920C00053000 | 2024-06-21 3:42PM EDT | 53.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 21 | 754 | 0.00% |
| TQQQ240920C00054000 | 2024-06-20 2:24PM EDT | 54.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 377 | 0.00% |
| TQQQ240920C00055000 | 2024-06-21 10:53AM EDT | 55.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 11 | 1,149 | 0.00% |
| TQQQ240920C00056000 | 2024-06-21 12:32PM EDT | 56.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 9 | 1,078 | 0.00% |
| TQQQ240920C00057000 | 2024-06-21 10:18AM EDT | 57.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| TQQQ240920C00058000 | 2024-06-21 3:47PM EDT | 58.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 175 | 812 | 0.00% |
| TQQQ240920C00059000 | 2024-06-21 1:36PM EDT | 59.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 11 | 1,046 | 0.00% |
| TQQQ240920C00060000 | 2024-06-21 3:53PM EDT | 60.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 65 | 5,968 | 0.00% |
| TQQQ240920C00061000 | 2024-06-21 10:41AM EDT | 61.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 0.00% |
| TQQQ240920C00062000 | 2024-06-21 2:21PM EDT | 62.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 83 | 417 | 0.00% |
| TQQQ240920C00063000 | 2024-06-21 1:58PM EDT | 63.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 20 | 415 | 0.00% |
| TQQQ240920C00064000 | 2024-06-18 1:52PM EDT | 64.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 19 | 149 | 0.00% |
| TQQQ240920C00065000 | 2024-06-21 3:51PM EDT | 65.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 34 | 7,499 | 0.00% |
| TQQQ240920C00066000 | 2024-06-21 10:13AM EDT | 66.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 0.00% |
| TQQQ240920C00067000 | 2024-06-21 9:40AM EDT | 67.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 0.00% |
| TQQQ240920C00068000 | 2024-06-20 3:03PM EDT | 68.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 37 | 281 | 0.00% |
| TQQQ240920C00069000 | 2024-06-21 3:18PM EDT | 69.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 0.00% |
| TQQQ240920C00070000 | 2024-06-21 3:50PM EDT | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 421 | 15,229 | 0.00% |
| TQQQ240920C00071000 | 2024-06-21 10:00AM EDT | 71.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 11 | 368 | 0.00% |
| TQQQ240920C00072000 | 2024-06-21 1:30PM EDT | 72.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 16 | 529 | 0.00% |
| TQQQ240920C00073000 | 2024-06-21 12:47PM EDT | 73.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 7 | 599 | 0.00% |
| TQQQ240920C00074000 | 2024-06-21 3:55PM EDT | 74.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 52 | 807 | 0.00% |
| TQQQ240920C00075000 | 2024-06-21 3:55PM EDT | 75.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 123 | 2,935 | 0.39% |
| TQQQ240920C00076000 | 2024-06-21 3:44PM EDT | 76.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 20 | 805 | 1.56% |
| TQQQ240920C00077000 | 2024-06-21 3:57PM EDT | 77.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 23 | 222 | 1.56% |
| TQQQ240920C00078000 | 2024-06-21 3:05PM EDT | 78.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 59 | 157 | 3.13% |
| TQQQ240920C00079000 | 2024-06-21 3:56PM EDT | 79.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 202 | 3.13% |
| TQQQ240920C00080000 | 2024-06-21 3:41PM EDT | 80.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 354 | 3,078 | 3.13% |
| TQQQ240920C00081000 | 2024-06-21 3:28PM EDT | 81.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 282 | 3.13% |
| TQQQ240920C00082000 | 2024-06-21 3:04PM EDT | 82.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 33 | 141 | 6.25% |
| TQQQ240920C00083000 | 2024-06-21 1:40PM EDT | 83.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 6.25% |
| TQQQ240920C00084000 | 2024-06-21 11:49AM EDT | 84.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,462 | 6.25% |
| TQQQ240920C00085000 | 2024-06-21 2:35PM EDT | 85.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 48 | 1,804 | 6.25% |
| TQQQ240920C00090000 | 2024-06-21 3:52PM EDT | 90.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 79 | 3,279 | 6.25% |
| TQQQ240920C00095000 | 2024-06-21 3:41PM EDT | 95.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 75 | 2,112 | 12.50% |
| TQQQ240920C00100000 | 2024-06-21 1:35PM EDT | 100.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 585 | 12.50% |
| TQQQ240920C00105000 | 2024-06-21 2:07PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 558 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920P00025000 | 2024-06-21 9:48AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 660 | 50.00% |
| TQQQ240920P00030000 | 2024-06-21 3:52PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 2,751 | 50.00% |
| TQQQ240920P00035000 | 2024-06-21 2:07PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,401 | 25.00% |
| TQQQ240920P00038000 | 2024-06-21 11:54AM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 977 | 25.00% |
| TQQQ240920P00039000 | 2024-06-18 1:25PM EDT | 39.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 25.00% |
| TQQQ240920P00040000 | 2024-06-21 2:08PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 27 | 2,084 | 25.00% |
| TQQQ240920P00041000 | 2024-06-18 1:13PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 227 | 25.00% |
| TQQQ240920P00042000 | 2024-06-21 1:33PM EDT | 42.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 422 | 25.00% |
| TQQQ240920P00043000 | 2024-06-21 12:57PM EDT | 43.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 25.00% |
| TQQQ240920P00044000 | 2024-06-21 3:21PM EDT | 44.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 422 | 25.00% |
| TQQQ240920P00045000 | 2024-06-21 12:17PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,264 | 25.00% |
| TQQQ240920P00046000 | 2024-06-21 2:03PM EDT | 46.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 197 | 25.00% |
| TQQQ240920P00047000 | 2024-06-18 3:57PM EDT | 47.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 8 | 336 | 25.00% |
| TQQQ240920P00048000 | 2024-06-21 2:36PM EDT | 48.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 25.00% |
| TQQQ240920P00049000 | 2024-06-20 3:50PM EDT | 49.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 508 | 25.00% |
| TQQQ240920P00050000 | 2024-06-21 3:55PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 61 | 2,369 | 12.50% |
| TQQQ240920P00051000 | 2024-06-17 1:47PM EDT | 51.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 330 | 12.50% |
| TQQQ240920P00052000 | 2024-06-21 3:24PM EDT | 52.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 257 | 12.50% |
| TQQQ240920P00053000 | 2024-06-21 2:36PM EDT | 53.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 9 | 552 | 12.50% |
| TQQQ240920P00054000 | 2024-06-20 2:33PM EDT | 54.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 12.50% |
| TQQQ240920P00055000 | 2024-06-21 3:38PM EDT | 55.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 42 | 1,260 | 12.50% |
| TQQQ240920P00056000 | 2024-06-20 3:55PM EDT | 56.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 15 | 729 | 12.50% |
| TQQQ240920P00057000 | 2024-06-21 3:19PM EDT | 57.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 17 | 845 | 12.50% |
| TQQQ240920P00058000 | 2024-06-21 2:04PM EDT | 58.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5 | 406 | 12.50% |
| TQQQ240920P00059000 | 2024-06-21 1:09PM EDT | 59.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 8 | 480 | 12.50% |
| TQQQ240920P00060000 | 2024-06-21 3:41PM EDT | 60.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 184 | 1,719 | 12.50% |
| TQQQ240920P00061000 | 2024-06-21 2:59PM EDT | 61.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 12.50% |
| TQQQ240920P00062000 | 2024-06-21 9:48AM EDT | 62.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 6.25% |
| TQQQ240920P00063000 | 2024-06-21 3:57PM EDT | 63.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 526 | 6.25% |
| TQQQ240920P00064000 | 2024-06-21 12:21PM EDT | 64.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 6 | 228 | 6.25% |
| TQQQ240920P00065000 | 2024-06-21 3:37PM EDT | 65.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 468 | 1,544 | 6.25% |
| TQQQ240920P00066000 | 2024-06-21 9:40AM EDT | 66.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 6.25% |
| TQQQ240920P00067000 | 2024-06-21 1:59PM EDT | 67.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 16 | 411 | 6.25% |
| TQQQ240920P00068000 | 2024-06-21 3:32PM EDT | 68.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 53 | 286 | 3.13% |
| TQQQ240920P00069000 | 2024-06-20 3:47PM EDT | 69.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 105 | 3.13% |
| TQQQ240920P00070000 | 2024-06-21 3:59PM EDT | 70.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 110 | 1,719 | 3.13% |
| TQQQ240920P00071000 | 2024-06-21 12:43PM EDT | 71.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 3.13% |
| TQQQ240920P00072000 | 2024-06-21 3:38PM EDT | 72.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 1.56% |
| TQQQ240920P00073000 | 2024-06-21 10:39AM EDT | 73.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.78% |
| TQQQ240920P00074000 | 2024-06-21 3:57PM EDT | 74.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 25 | 163 | 0.39% |
| TQQQ240920P00075000 | 2024-06-21 3:52PM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 121 | 1,128 | 0.00% |
| TQQQ240920P00076000 | 2024-06-21 3:46PM EDT | 76.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 38 | 344 | 0.00% |
| TQQQ240920P00077000 | 2024-06-20 3:45PM EDT | 77.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 27 | 30 | 0.00% |
| TQQQ240920P00078000 | 2024-06-21 3:05PM EDT | 78.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TQQQ240920P00079000 | 2024-06-21 3:05PM EDT | 79.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| TQQQ240920P00080000 | 2024-06-21 3:39PM EDT | 80.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 8 | 126 | 0.00% |
| TQQQ240920P00082000 | 2024-06-12 10:24AM EDT | 82.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TQQQ240920P00083000 | 2024-06-18 10:16AM EDT | 83.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TQQQ240920P00084000 | 2024-06-20 12:23PM EDT | 84.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240920P00085000 | 2024-06-21 1:21PM EDT | 85.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 31 | 15 | 0.00% |
| TQQQ240920P00090000 | 2024-06-21 12:33PM EDT | 90.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 105 | 272 | 0.00% |
| TQQQ240920P00095000 | 2024-06-21 11:22AM EDT | 95.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.