Italia markets open in 4 hours 38 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.777,35 -682,73 (-1,78%) EUR/USD
1,0708 +0,0007 (+0,06%) Bitcoin EUR
59.982,50 -2.262,52 (-3,63%) CMC Crypto 200
1.385,21 -38,89 (-2,74%)
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:255.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00255000 | 2024-04-11 12:04PM EDT | 2024-05-17 | 187.69 | 169.20 | 169.99 | 0.00 | - | 20 | 98 | 0.00% |
| QQQ240621C00255000 | 2024-04-11 12:04PM EDT | 2024-06-21 | 189.09 | 170.62 | 171.40 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ240628C00255000 | 2023-11-27 3:04PM EDT | 2024-06-28 | 142.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240719C00255000 | 2024-03-26 1:58PM EDT | 2024-07-19 | 194.62 | 171.01 | 171.81 | 0.00 | - | 1 | 1 | 46.63% |
| QQQ240920C00255000 | 2024-03-15 10:39AM EDT | 2024-09-20 | 187.17 | 189.20 | 189.70 | 0.00 | - | 1 | 3 | 88.46% |
| QQQ240930C00255000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 143.09 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 2024-12-20 | 190.46 | 192.43 | 193.15 | 0.00 | - | 2 | 3 | 74.51% |
| QQQ250117C00255000 | 2023-12-08 11:19AM EDT | 2025-01-17 | 151.48 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 180.72 | 180.04 | 181.34 | 0.00 | - | - | 1 | 48.22% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 2025-06-20 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 2025-12-19 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 2026-01-16 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260618C00255000 | 2023-11-20 1:21PM EDT | 2026-06-18 | 162.65 | 173.50 | 178.00 | 0.00 | - | - | 9 | 27.68% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00255000 | 2024-04-23 10:17AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 505 | 66.41% |
| QQQ240621P00255000 | 2024-04-24 1:23PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 20 | 364 | 48.73% |
| QQQ240628P00255000 | 2023-12-19 11:12AM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 25.00% |
| QQQ240719P00255000 | 2024-04-24 10:22AM EDT | 2024-07-19 | 0.14 | 0.13 | 0.17 | -0.04 | -22.22% | 2 | 417 | 43.56% |
| QQQ240816P00255000 | 2024-04-18 9:46AM EDT | 2024-08-16 | 0.36 | 0.20 | 0.30 | 0.00 | - | - | 1 | 40.60% |
| QQQ240920P00255000 | 2024-03-08 4:28PM EDT | 2024-09-20 | 0.63 | 0.46 | 0.51 | 0.00 | - | 1 | 10 | 38.23% |
| QQQ240930P00255000 | 2023-12-22 10:44AM EDT | 2024-09-30 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| QQQ241018P00255000 | 2024-04-10 9:51AM EDT | 2024-10-18 | 0.60 | 0.49 | 0.64 | 0.00 | - | 1 | 9 | 36.30% |
| QQQ241115P00255000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 1.08 | 0.69 | 0.84 | 0.00 | - | 1 | 36 | 35.22% |
| QQQ241220P00255000 | 2024-04-04 12:54PM EDT | 2024-12-20 | 0.92 | 0.91 | 1.09 | 0.00 | - | 1 | 24 | 34.00% |
| QQQ250117P00255000 | 2023-12-26 3:55PM EDT | 2025-01-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5,208 | 12.50% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 2025-12-19 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 6.25% |
| QQQ260116P00255000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.