Italia markets closed
Dow Jones
39.802,10 -70,89 (-0,18%) Nasdaq
16.825,75 -6,88 (-0,04%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.807,90 +354,83 (+0,55%) CMC Crypto 200
1.524,59 -1,83 (-0,12%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:33PM EDT. Mercato aperto.
Prezzo d'esercizio:249.78
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00249780 | 2024-05-20 9:58AM EDT | 2024-06-21 | 205.69 | 207.38 | 208.19 | 0.00 | - | 1 | 162 | 113.67% |
| QQQ240628C00249780 | 2024-04-12 11:50AM EDT | 2024-06-28 | 193.80 | 193.56 | 193.88 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00249780 | 2024-05-21 9:45AM EDT | 2024-09-20 | 207.67 | 210.33 | 211.10 | 0.00 | - | 5 | 9 | 71.47% |
| QQQ240930C00249780 | 2024-05-16 11:30AM EDT | 2024-09-30 | 208.48 | 210.54 | 210.88 | 0.00 | - | 6 | 149 | 68.69% |
| QQQ241220C00249780 | 2024-05-15 1:14PM EDT | 2024-12-20 | 209.00 | 213.44 | 213.79 | 0.00 | - | 1 | 118 | 61.42% |
| QQQ250117C00249780 | 2024-05-20 12:55PM EDT | 2025-01-17 | 213.01 | 213.80 | 214.25 | 0.00 | - | 1 | 199 | 58.60% |
| QQQ250620C00249780 | 2024-05-16 10:31AM EDT | 2025-06-20 | 215.08 | 218.23 | 220.44 | 0.00 | - | 1 | 330 | 53.52% |
| QQQ251219C00249780 | 2024-04-01 11:33AM EDT | 2025-12-19 | 214.29 | 191.11 | 193.02 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 0.00% |
| QQQ260618C00249780 | 2024-04-01 9:30AM EDT | 2026-06-18 | 221.99 | 196.06 | 199.20 | 0.00 | - | 5 | 118 | 0.00% |
| QQQ261218C00249780 | 2024-05-16 3:41PM EDT | 2026-12-18 | 230.00 | 231.66 | 236.50 | 0.00 | - | 1 | 47 | 47.48% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00249780 | 2024-05-20 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 22,504 | 60.94% |
| QQQ240628P00249780 | 2024-05-22 9:41AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 916 | 57.81% |
| QQQ240920P00249780 | 2024-05-13 2:58PM EDT | 2024-09-20 | 0.16 | 0.09 | 0.10 | 0.00 | - | 16 | 748 | 39.50% |
| QQQ240930P00249780 | 2024-05-17 3:42PM EDT | 2024-09-30 | 0.12 | 0.06 | 0.14 | 0.00 | - | 11 | 442 | 39.40% |
| QQQ241220P00249780 | 2024-05-17 1:28PM EDT | 2024-12-20 | 0.44 | 0.32 | 0.34 | 0.00 | - | 1 | 8,884 | 34.52% |
| QQQ250117P00249780 | 2024-05-22 1:02PM EDT | 2025-01-17 | 0.38 | 0.37 | 0.50 | -0.05 | -11.63% | 10 | 4,205 | 34.20% |
| QQQ250620P00249780 | 2024-05-20 1:55PM EDT | 2025-06-20 | 1.23 | 1.00 | 1.32 | 0.00 | - | 2 | 5,030 | 31.09% |
| QQQ251219P00249780 | 2024-05-07 10:01AM EDT | 2025-12-19 | 2.70 | 1.92 | 2.43 | 0.00 | - | 1 | 2,667 | 28.84% |
| QQQ260116P00249780 | 2024-05-20 2:20PM EDT | 2026-01-16 | 2.42 | 2.22 | 2.60 | 0.00 | - | 6 | 319 | 28.55% |
| QQQ260618P00249780 | 2024-05-03 3:50PM EDT | 2026-06-18 | 4.32 | 1.87 | 4.75 | 0.00 | - | 46 | 68 | 29.15% |
| QQQ261218P00249780 | 2024-05-22 11:41AM EDT | 2026-12-18 | 4.50 | 1.82 | 6.50 | -0.10 | -2.17% | 3 | 195 | 28.31% |
© 2024 Yahoo. Tutti i diritti riservati.