Italia markets closed
Dow Jones
39.916,41 +358,30 (+0,91%) Nasdaq
16.744,16 +232,98 (+1,41%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,81 +126,87 (+10,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:58PM EDT. Mercato aperto.
Prezzo d'esercizio:254.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00254780 | 2024-03-05 10:52AM EDT | 2024-06-21 | 187.56 | 193.31 | 193.69 | 0.00 | - | 1 | 398 | 0.00% |
| QQQ240628C00254780 | 2024-04-16 10:42AM EDT | 2024-06-28 | 178.46 | 199.35 | 199.62 | 0.00 | - | 3 | 6 | 89.65% |
| QQQ240920C00254780 | 2024-03-01 4:27PM EDT | 2024-09-20 | 197.70 | 195.52 | 196.08 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00254780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 143.09 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00254780 | 2024-05-15 3:02PM EDT | 2024-12-20 | 205.12 | 205.08 | 205.40 | +32.97 | +19.15% | 20 | 77 | 57.95% |
| QQQ250117C00254780 | 2024-04-17 2:52PM EDT | 2025-01-17 | 183.34 | 205.55 | 205.93 | 0.00 | - | 3 | 103 | 55.60% |
| QQQ250620C00254780 | 2024-05-15 10:38AM EDT | 2025-06-20 | 207.88 | 209.86 | 211.57 | +18.63 | +9.84% | 3 | 8 | 50.75% |
| QQQ251219C00254780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 145.42 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00254780 | 2024-01-16 1:02AM EDT | 2026-01-16 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00254780 | 2024-01-16 1:04AM EDT | 2026-06-18 | 162.65 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218C00254780 | 2024-05-13 3:36PM EDT | 2026-12-18 | 216.19 | 223.57 | 228.50 | 0.00 | - | 55 | 65 | 46.03% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00254780 | 2024-04-24 1:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 352 | 50.00% |
| QQQ240621P00254780 | 2024-05-09 1:21PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 11,820 | 57.03% |
| QQQ240628P00254780 | 2024-05-13 3:32PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 282 | 53.52% |
| QQQ240920P00254780 | 2024-05-15 10:38AM EDT | 2024-09-20 | 0.14 | 0.13 | 0.14 | -0.11 | -44.00% | 1 | 502 | 38.23% |
| QQQ240930P00254780 | 2024-05-15 9:30AM EDT | 2024-09-30 | 0.20 | 0.11 | 0.20 | -0.30 | -60.00% | 5 | 54 | 38.38% |
| QQQ241220P00254780 | 2024-05-01 3:30PM EDT | 2024-12-20 | 0.78 | 0.45 | 0.48 | 0.00 | - | 4 | 2,774 | 34.18% |
| QQQ250117P00254780 | 2024-04-23 11:33AM EDT | 2025-01-17 | 1.18 | 0.52 | 0.63 | 0.00 | - | 2 | 5,821 | 33.50% |
| QQQ250620P00254780 | 2024-05-07 3:49PM EDT | 2025-06-20 | 1.52 | 1.11 | 1.61 | 0.00 | - | 7 | 492 | 30.72% |
| QQQ251219P00254780 | 2024-05-15 2:13PM EDT | 2025-12-19 | 2.50 | 2.17 | 2.75 | -0.28 | -10.07% | 100 | 1,175 | 28.31% |
| QQQ260116P00254780 | 2024-05-06 10:07AM EDT | 2026-01-16 | 3.22 | 1.83 | 3.49 | 0.00 | - | 2 | 292 | 29.11% |
| QQQ260618P00254780 | 2024-05-06 3:13PM EDT | 2026-06-18 | 4.34 | 2.25 | 5.20 | 0.00 | - | 8 | 111 | 28.60% |
| QQQ261218P00254780 | 2024-05-09 10:40AM EDT | 2026-12-18 | 5.65 | 3.88 | 7.50 | 0.00 | - | 4 | 14 | 28.29% |
© 2024 Yahoo. Tutti i diritti riservati.