Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.260,36 +479,82 (+0,80%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:250.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00250000 | 2024-04-19 1:12PM EDT | 2024-04-19 | 167.40 | 162.62 | 166.22 | -7.66 | -4.38% | 55 | 85 | 557.62% |
| QQQ240517C00250000 | 2024-04-18 1:05PM EDT | 2024-05-17 | 176.17 | 165.44 | 165.97 | 0.00 | - | 15 | 32 | 96.31% |
| QQQ240621C00250000 | 2024-04-19 3:18PM EDT | 2024-06-21 | 167.09 | 166.93 | 167.45 | -16.71 | -9.09% | 54 | 13 | 76.78% |
| QQQ240719C00250000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 192.91 | 191.38 | 191.88 | 0.00 | - | 160 | 56 | 133.08% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 2024-09-20 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ241220C00250000 | 2024-03-26 11:33AM EDT | 2024-12-20 | 205.53 | 173.45 | 174.18 | 0.00 | - | 2 | 4 | 54.51% |
| QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| QQQ250321C00250000 | 2024-04-11 10:16AM EDT | 2025-03-21 | 200.12 | 176.57 | 177.66 | 0.00 | - | - | 1 | 51.47% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 2025-12-19 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 25.52% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 2026-06-18 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00250000 | 2024-03-28 10:21AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 461 | 287.50% |
| QQQ240517P00250000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 20 | 1,057 | 63.48% |
| QQQ240524P00250000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 2 | 58.79% |
| QQQ240531P00250000 | 2024-04-18 9:33AM EDT | 2024-05-31 | 0.11 | 0.04 | 0.11 | 0.00 | - | 1 | 4 | 55.47% |
| QQQ240621P00250000 | 2024-04-15 12:30PM EDT | 2024-06-21 | 0.10 | 0.13 | 0.16 | 0.00 | - | 20 | 1,636 | 49.51% |
| QQQ240628P00250000 | 2023-12-20 4:34PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 25.00% |
| QQQ240719P00250000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 0.25 | 0.19 | 0.27 | +0.03 | +13.64% | 100 | 895 | 44.09% |
| QQQ240816P00250000 | 2024-04-19 3:04PM EDT | 2024-08-16 | 0.39 | 0.35 | 0.46 | +0.04 | +11.43% | 24 | 104 | 41.53% |
| QQQ240920P00250000 | 2024-04-12 11:24AM EDT | 2024-09-20 | 0.46 | 0.60 | 0.63 | 0.00 | - | 22 | 550 | 38.31% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 2024-09-30 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 12.50% |
| QQQ241018P00250000 | 2024-04-16 10:57AM EDT | 2024-10-18 | 0.74 | 0.74 | 0.89 | 0.00 | - | 80 | 102 | 37.26% |
| QQQ241115P00250000 | 2024-04-19 3:42PM EDT | 2024-11-15 | 1.11 | 0.98 | 1.15 | +0.41 | +58.57% | 5 | 57 | 36.26% |
| QQQ241220P00250000 | 2024-04-19 11:24AM EDT | 2024-12-20 | 1.25 | 1.26 | 1.47 | -0.02 | -1.57% | 1 | 1,572 | 35.12% |
| QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
| QQQ250321P00250000 | 2024-04-19 10:09AM EDT | 2025-03-21 | 1.92 | 1.89 | 2.29 | -0.02 | -1.03% | 5 | 14 | 32.75% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 2025-06-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 6.25% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 6.25% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.