Italia markets close in 3 hours 2 minutes
FTSE MIB
33.676,98 +368,21 (+1,11%) 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
80,90 +0,17 (+0,21%) Bitcoin EUR
57.216,89 -2.701,95 (-4,51%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220C00025000 | 2024-06-20 2:53PM EDT | 25.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 0.00% |
| TQQQ241220C00030000 | 2024-06-21 2:49PM EDT | 30.00 | 45.04 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| TQQQ241220C00035000 | 2024-06-21 3:03PM EDT | 35.00 | 40.66 | 0.00 | 0.00 | 0.00 | - | 11 | 217 | 0.00% |
| TQQQ241220C00040000 | 2024-06-21 2:14PM EDT | 40.00 | 35.92 | 0.00 | 0.00 | 0.00 | - | 12 | 117 | 0.00% |
| TQQQ241220C00044000 | 2024-06-21 12:13PM EDT | 44.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.00% |
| TQQQ241220C00045000 | 2024-06-21 3:06PM EDT | 45.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 0.00% |
| TQQQ241220C00046000 | 2024-06-21 1:24PM EDT | 46.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| TQQQ241220C00047000 | 2024-06-21 3:47PM EDT | 47.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| TQQQ241220C00048000 | 2024-06-21 9:52AM EDT | 48.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| TQQQ241220C00049000 | 2024-06-21 10:51AM EDT | 49.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TQQQ241220C00050000 | 2024-06-21 3:31PM EDT | 50.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | 25 | 492 | 0.00% |
| TQQQ241220C00051000 | 2024-06-21 10:01AM EDT | 51.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| TQQQ241220C00052000 | 2024-06-21 10:32AM EDT | 52.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| TQQQ241220C00053000 | 2024-06-21 10:19AM EDT | 53.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 0.00% |
| TQQQ241220C00054000 | 2024-06-21 3:46PM EDT | 54.00 | 24.67 | 0.00 | 0.00 | 0.00 | - | 17 | 505 | 0.00% |
| TQQQ241220C00055000 | 2024-06-21 2:05PM EDT | 55.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 13 | 188 | 0.00% |
| TQQQ241220C00056000 | 2024-06-21 3:51PM EDT | 56.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 8 | 156 | 0.00% |
| TQQQ241220C00057000 | 2024-06-21 2:37PM EDT | 57.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | 18 | 205 | 0.00% |
| TQQQ241220C00058000 | 2024-06-21 1:11PM EDT | 58.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 354 | 0.00% |
| TQQQ241220C00059000 | 2024-06-21 1:28PM EDT | 59.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 8 | 155 | 0.00% |
| TQQQ241220C00060000 | 2024-06-21 1:26PM EDT | 60.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 17 | 1,220 | 0.00% |
| TQQQ241220C00061000 | 2024-06-21 3:53PM EDT | 61.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 9 | 228 | 0.00% |
| TQQQ241220C00062000 | 2024-06-21 1:36PM EDT | 62.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 24 | 208 | 0.00% |
| TQQQ241220C00063000 | 2024-06-21 10:31AM EDT | 63.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 6 | 410 | 0.00% |
| TQQQ241220C00064000 | 2024-06-21 1:16PM EDT | 64.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 0.00% |
| TQQQ241220C00065000 | 2024-06-21 3:26PM EDT | 65.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 9 | 284 | 0.00% |
| TQQQ241220C00066000 | 2024-06-21 3:41PM EDT | 66.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 13 | 86 | 0.00% |
| TQQQ241220C00067000 | 2024-06-21 10:06AM EDT | 67.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| TQQQ241220C00068000 | 2024-06-21 2:26PM EDT | 68.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 20 | 248 | 0.00% |
| TQQQ241220C00069000 | 2024-06-21 1:23PM EDT | 69.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 102 | 142 | 0.00% |
| TQQQ241220C00070000 | 2024-06-21 3:47PM EDT | 70.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 29 | 1,098 | 0.00% |
| TQQQ241220C00071000 | 2024-06-21 1:20PM EDT | 71.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 20 | 338 | 0.00% |
| TQQQ241220C00072000 | 2024-06-21 9:55AM EDT | 72.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 51 | 174 | 0.00% |
| TQQQ241220C00073000 | 2024-06-21 3:22PM EDT | 73.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 8 | 214 | 0.00% |
| TQQQ241220C00074000 | 2024-06-21 3:49PM EDT | 74.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 37 | 69 | 0.00% |
| TQQQ241220C00075000 | 2024-06-21 3:58PM EDT | 75.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 14 | 800 | 0.39% |
| TQQQ241220C00076000 | 2024-06-20 1:44PM EDT | 76.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 41 | 103 | 0.78% |
| TQQQ241220C00077000 | 2024-06-21 12:52PM EDT | 77.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 1.56% |
| TQQQ241220C00078000 | 2024-06-21 12:22PM EDT | 78.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 1.56% |
| TQQQ241220C00079000 | 2024-06-20 12:34PM EDT | 79.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 1.56% |
| TQQQ241220C00080000 | 2024-06-21 3:55PM EDT | 80.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 207 | 2,026 | 3.13% |
| TQQQ241220C00081000 | 2024-06-21 10:11AM EDT | 81.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 152 | 3.13% |
| TQQQ241220C00082000 | 2024-06-21 10:46AM EDT | 82.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 3.13% |
| TQQQ241220C00083000 | 2024-06-21 9:35AM EDT | 83.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| TQQQ241220C00084000 | 2024-06-21 11:02AM EDT | 84.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
| TQQQ241220C00085000 | 2024-06-21 1:33PM EDT | 85.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 252 | 1,700 | 3.13% |
| TQQQ241220C00090000 | 2024-06-21 3:57PM EDT | 90.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 875 | 6.25% |
| TQQQ241220C00095000 | 2024-06-21 3:49PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 21 | 638 | 6.25% |
| TQQQ241220C00100000 | 2024-06-21 3:46PM EDT | 100.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 26 | 93 | 12.50% |
| TQQQ241220C00105000 | 2024-06-21 3:25PM EDT | 105.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| TQQQ241220C00110000 | 2024-06-21 12:51PM EDT | 110.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 1,423 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220P00025000 | 2024-06-21 3:45PM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 340 | 25.00% |
| TQQQ241220P00030000 | 2024-06-21 3:30PM EDT | 30.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 45 | 423 | 25.00% |
| TQQQ241220P00035000 | 2024-06-21 10:36AM EDT | 35.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 16 | 615 | 25.00% |
| TQQQ241220P00040000 | 2024-06-21 2:06PM EDT | 40.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 19 | 453 | 25.00% |
| TQQQ241220P00044000 | 2024-06-21 11:50AM EDT | 44.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 12.50% |
| TQQQ241220P00045000 | 2024-06-21 10:27AM EDT | 45.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 15 | 347 | 12.50% |
| TQQQ241220P00046000 | 2024-06-21 10:14AM EDT | 46.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 12.50% |
| TQQQ241220P00047000 | 2024-06-17 3:27PM EDT | 47.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| TQQQ241220P00048000 | 2024-06-20 12:07PM EDT | 48.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| TQQQ241220P00049000 | 2024-06-21 9:51AM EDT | 49.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 12.50% |
| TQQQ241220P00050000 | 2024-06-21 3:31PM EDT | 50.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 17 | 353 | 12.50% |
| TQQQ241220P00051000 | 2024-06-21 1:49PM EDT | 51.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| TQQQ241220P00052000 | 2024-06-20 3:07PM EDT | 52.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 12.50% |
| TQQQ241220P00053000 | 2024-06-21 9:55AM EDT | 53.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 12.50% |
| TQQQ241220P00054000 | 2024-06-21 11:04AM EDT | 54.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| TQQQ241220P00055000 | 2024-06-21 10:26AM EDT | 55.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 21 | 242 | 12.50% |
| TQQQ241220P00056000 | 2024-06-21 2:46PM EDT | 56.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 12.50% |
| TQQQ241220P00057000 | 2024-06-21 2:18PM EDT | 57.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| TQQQ241220P00058000 | 2024-06-21 11:00AM EDT | 58.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| TQQQ241220P00059000 | 2024-06-20 2:50PM EDT | 59.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| TQQQ241220P00060000 | 2024-06-21 3:53PM EDT | 60.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 22 | 400 | 6.25% |
| TQQQ241220P00061000 | 2024-06-21 12:49PM EDT | 61.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| TQQQ241220P00062000 | 2024-06-20 3:36PM EDT | 62.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 6.25% |
| TQQQ241220P00063000 | 2024-06-21 2:04PM EDT | 63.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| TQQQ241220P00064000 | 2024-06-21 9:54AM EDT | 64.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| TQQQ241220P00065000 | 2024-06-21 12:49PM EDT | 65.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 6.25% |
| TQQQ241220P00066000 | 2024-06-17 2:35PM EDT | 66.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 3.13% |
| TQQQ241220P00067000 | 2024-06-21 2:32PM EDT | 67.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| TQQQ241220P00068000 | 2024-06-17 1:39PM EDT | 68.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 3.13% |
| TQQQ241220P00069000 | 2024-06-21 3:25PM EDT | 69.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 3.13% |
| TQQQ241220P00070000 | 2024-06-21 3:25PM EDT | 70.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 9 | 147 | 1.56% |
| TQQQ241220P00071000 | 2024-06-21 2:01PM EDT | 71.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
| TQQQ241220P00072000 | 2024-06-20 1:35PM EDT | 72.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 1.56% |
| TQQQ241220P00073000 | 2024-06-21 10:53AM EDT | 73.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.78% |
| TQQQ241220P00074000 | 2024-06-21 3:03PM EDT | 74.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 33 | 47 | 0.20% |
| TQQQ241220P00075000 | 2024-06-21 2:00PM EDT | 75.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 58 | 200 | 0.00% |
| TQQQ241220P00076000 | 2024-06-21 12:50PM EDT | 76.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| TQQQ241220P00077000 | 2024-06-20 2:03PM EDT | 77.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 19 | 27 | 0.00% |
| TQQQ241220P00080000 | 2024-06-21 9:30AM EDT | 80.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| TQQQ241220P00084000 | 2024-06-13 10:00AM EDT | 84.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TQQQ241220P00085000 | 2024-06-18 12:01PM EDT | 85.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TQQQ241220P00090000 | 2024-06-18 10:39AM EDT | 90.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.