Italia markets close in 3 hours 1 minute
FTSE MIB
33.667,98 +359,21 (+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
80,88 +0,15 (+0,19%) Bitcoin EUR
57.181,67 -2.742,87 (-4,58%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ250620C00035000 | 2024-06-21 11:33AM EDT | 35.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| TQQQ250620C00040000 | 2024-06-21 2:54PM EDT | 40.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.00% |
| TQQQ250620C00045000 | 2024-06-21 9:45AM EDT | 45.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| TQQQ250620C00050000 | 2024-06-21 12:22PM EDT | 50.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| TQQQ250620C00051000 | 2024-06-21 12:19PM EDT | 51.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| TQQQ250620C00052000 | 2024-06-21 10:18AM EDT | 52.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TQQQ250620C00053000 | 2024-05-31 1:09PM EDT | 53.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TQQQ250620C00055000 | 2024-06-21 10:52AM EDT | 55.00 | 27.49 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| TQQQ250620C00056000 | 2024-06-07 11:40AM EDT | 56.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ250620C00057000 | 2024-06-20 2:35PM EDT | 57.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TQQQ250620C00058000 | 2024-06-20 11:35AM EDT | 58.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| TQQQ250620C00059000 | 2024-06-20 11:13AM EDT | 59.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TQQQ250620C00060000 | 2024-06-21 2:28PM EDT | 60.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | 25 | 137 | 0.00% |
| TQQQ250620C00061000 | 2024-06-20 11:19AM EDT | 61.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TQQQ250620C00062000 | 2024-06-20 10:24AM EDT | 62.00 | 24.31 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TQQQ250620C00063000 | 2024-06-18 2:47PM EDT | 63.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TQQQ250620C00064000 | 2024-06-21 9:31AM EDT | 64.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| TQQQ250620C00065000 | 2024-06-21 11:39AM EDT | 65.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 67 | 156 | 0.00% |
| TQQQ250620C00066000 | 2024-06-21 10:52AM EDT | 66.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 40 | 64 | 0.00% |
| TQQQ250620C00067000 | 2024-06-21 10:55AM EDT | 67.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 40 | 66 | 0.00% |
| TQQQ250620C00068000 | 2024-06-21 10:55AM EDT | 68.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 40 | 48 | 0.00% |
| TQQQ250620C00069000 | 2024-06-17 12:28PM EDT | 69.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| TQQQ250620C00070000 | 2024-06-20 3:00PM EDT | 70.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 22 | 383 | 0.00% |
| TQQQ250620C00071000 | 2024-06-17 9:30AM EDT | 71.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TQQQ250620C00072000 | 2024-06-12 1:59PM EDT | 72.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TQQQ250620C00073000 | 2024-06-21 11:50AM EDT | 73.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 8 | 170 | 0.00% |
| TQQQ250620C00074000 | 2024-06-17 12:12PM EDT | 74.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 0.00% |
| TQQQ250620C00075000 | 2024-06-21 1:28PM EDT | 75.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 513 | 0.20% |
| TQQQ250620C00076000 | 2024-06-18 9:33AM EDT | 76.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.78% |
| TQQQ250620C00077000 | 2024-06-20 11:36AM EDT | 77.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 21 | 330 | 0.78% |
| TQQQ250620C00078000 | 2024-06-20 3:18PM EDT | 78.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| TQQQ250620C00079000 | 2024-06-20 12:43PM EDT | 79.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| TQQQ250620C00080000 | 2024-06-21 3:49PM EDT | 80.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 45 | 1,675 | 1.56% |
| TQQQ250620C00085000 | 2024-06-21 3:59PM EDT | 85.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 3.13% |
| TQQQ250620C00090000 | 2024-06-21 12:57PM EDT | 90.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 429 | 3.13% |
| TQQQ250620C00095000 | 2024-06-21 1:23PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 6.25% |
| TQQQ250620C00100000 | 2024-06-20 2:02PM EDT | 100.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 9 | 379 | 6.25% |
| TQQQ250620C00105000 | 2024-06-20 3:57PM EDT | 105.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 6.25% |
| TQQQ250620C00110000 | 2024-06-21 12:08PM EDT | 110.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 6.25% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ250620P00035000 | 2024-06-21 11:57AM EDT | 35.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 26 | 576 | 12.50% |
| TQQQ250620P00040000 | 2024-06-21 10:12AM EDT | 40.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 23 | 316 | 12.50% |
| TQQQ250620P00045000 | 2024-06-21 1:19PM EDT | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 260 | 12.50% |
| TQQQ250620P00050000 | 2024-06-21 10:53AM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 17 | 339 | 6.25% |
| TQQQ250620P00051000 | 2024-06-12 9:50AM EDT | 51.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TQQQ250620P00052000 | 2024-06-13 9:56AM EDT | 52.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| TQQQ250620P00053000 | 2024-06-13 9:53AM EDT | 53.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| TQQQ250620P00054000 | 2024-06-12 12:39PM EDT | 54.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 6.25% |
| TQQQ250620P00055000 | 2024-06-21 3:51PM EDT | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 235 | 6.25% |
| TQQQ250620P00056000 | 2024-06-12 11:08AM EDT | 56.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TQQQ250620P00057000 | 2024-05-31 11:09AM EDT | 57.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TQQQ250620P00058000 | 2024-06-20 2:39PM EDT | 58.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| TQQQ250620P00059000 | 2024-06-18 10:17AM EDT | 59.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| TQQQ250620P00060000 | 2024-06-21 3:58PM EDT | 60.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 6.25% |
| TQQQ250620P00061000 | 2024-06-18 11:04AM EDT | 61.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TQQQ250620P00062000 | 2024-06-13 10:22AM EDT | 62.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| TQQQ250620P00063000 | 2024-06-18 11:29AM EDT | 63.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| TQQQ250620P00064000 | 2024-06-20 11:09AM EDT | 64.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| TQQQ250620P00065000 | 2024-06-20 3:00PM EDT | 65.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 3.13% |
| TQQQ250620P00066000 | 2024-06-21 12:57PM EDT | 66.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| TQQQ250620P00067000 | 2024-06-21 12:57PM EDT | 67.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| TQQQ250620P00068000 | 2024-06-17 10:17AM EDT | 68.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 1.56% |
| TQQQ250620P00069000 | 2024-06-10 3:34PM EDT | 69.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| TQQQ250620P00070000 | 2024-06-21 2:51PM EDT | 70.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 15 | 114 | 1.56% |
| TQQQ250620P00071000 | 2024-06-13 9:47AM EDT | 71.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 1.56% |
| TQQQ250620P00072000 | 2024-06-12 2:28PM EDT | 72.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.78% |
| TQQQ250620P00073000 | 2024-06-13 1:31PM EDT | 73.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| TQQQ250620P00074000 | 2024-06-21 3:24PM EDT | 74.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.20% |
| TQQQ250620P00075000 | 2024-06-21 1:39PM EDT | 75.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 14 | 169 | 0.00% |
| TQQQ250620P00076000 | 2024-06-14 11:49AM EDT | 76.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| TQQQ250620P00077000 | 2024-06-21 9:41AM EDT | 77.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TQQQ250620P00080000 | 2024-06-20 1:38PM EDT | 80.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TQQQ250620P00085000 | 2024-06-13 10:09AM EDT | 85.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TQQQ250620P00090000 | 2024-06-21 11:59AM EDT | 90.00 | 23.24 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| TQQQ250620P00095000 | 2024-06-11 11:00AM EDT | 95.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| TQQQ250620P00100000 | 2024-06-18 3:49PM EDT | 100.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 60 | 70 | 0.00% |
| TQQQ250620P00110000 | 2024-06-20 9:34AM EDT | 110.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.