Italia markets closed
Dow Jones
39.822,37 +264,26 (+0,67%) Nasdaq
16.724,08 +212,90 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.122,45 +3.791,42 (+6,73%) CMC Crypto 200
1.378,39 +110,45 (+8,71%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:38PM EDT. Mercato aperto.
Prezzo d'esercizio:264.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00264780 | 2024-05-15 12:46PM EDT | 2024-05-17 | 186.34 | 187.86 | 187.99 | +35.70 | +23.70% | 6 | 52 | 240.23% |
| QQQ240621C00264780 | 2024-05-08 3:40PM EDT | 2024-06-21 | 177.14 | 189.19 | 189.51 | 0.00 | - | 1 | 4,745 | 93.77% |
| QQQ240628C00264780 | 2024-02-07 2:25PM EDT | 2024-06-28 | 172.10 | 178.46 | 178.92 | 0.00 | - | 1 | 39 | 0.00% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 2024-09-20 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 2024-09-30 | 172.31 | 192.30 | 192.61 | 0.00 | - | 3 | 65 | 61.70% |
| QQQ241220C00264780 | 2024-02-22 12:03PM EDT | 2024-12-20 | 181.11 | 191.17 | 191.74 | 0.00 | - | 1 | 410 | 47.13% |
| QQQ250117C00264780 | 2024-05-15 12:13PM EDT | 2025-01-17 | 193.92 | 195.77 | 196.15 | +9.53 | +5.17% | 2 | 696 | 53.55% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 2025-06-20 | 173.25 | 200.55 | 202.60 | 0.00 | - | 2 | 149 | 50.73% |
| QQQ251219C00264780 | 2024-05-13 2:02PM EDT | 2025-12-19 | 199.05 | 205.40 | 208.45 | 0.00 | - | 2 | 62 | 47.54% |
| QQQ260116C00264780 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 168.88 | 173.50 | 0.00 | - | - | 21 | 0.00% |
| QQQ261218C00264780 | 2024-04-17 12:13PM EDT | 2026-12-18 | 196.93 | 215.17 | 220.00 | 0.00 | - | 23 | 3 | 44.93% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00264780 | 2024-04-24 10:37AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 228 | 175.00% |
| QQQ240621P00264780 | 2024-05-13 2:24PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 140 | 11,335 | 53.13% |
| QQQ240628P00264780 | 2024-05-08 3:46PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 1,196 | 51.17% |
| QQQ240920P00264780 | 2024-05-13 3:47PM EDT | 2024-09-20 | 0.22 | 0.16 | 0.18 | 0.00 | - | 4 | 4,075 | 36.91% |
| QQQ240930P00264780 | 2024-05-14 2:55PM EDT | 2024-09-30 | 0.23 | 0.14 | 0.23 | 0.00 | - | 1 | 50 | 36.62% |
| QQQ241220P00264780 | 2024-05-10 9:40AM EDT | 2024-12-20 | 0.65 | 0.53 | 0.57 | 0.00 | - | 2 | 4,815 | 32.90% |
| QQQ250117P00264780 | 2024-04-26 11:17AM EDT | 2025-01-17 | 1.22 | 0.58 | 0.76 | 0.00 | - | 1 | 3,222 | 32.37% |
| QQQ250620P00264780 | 2024-05-09 12:22PM EDT | 2025-06-20 | 1.79 | 1.41 | 1.79 | 0.00 | - | 1 | 172 | 29.47% |
| QQQ251219P00264780 | 2024-05-06 12:37PM EDT | 2025-12-19 | 3.33 | 2.64 | 3.17 | 0.00 | - | 1 | 791 | 27.49% |
| QQQ260116P00264780 | 2024-05-06 10:34AM EDT | 2026-01-16 | 3.67 | 2.71 | 4.06 | 0.00 | - | 4 | 172 | 28.41% |
| QQQ260618P00264780 | 2024-05-14 3:37PM EDT | 2026-06-18 | 4.75 | 2.51 | 6.03 | 0.00 | - | 1 | 317 | 28.04% |
| QQQ261218P00264780 | 2024-05-03 12:08PM EDT | 2026-12-18 | 6.88 | 3.26 | 8.00 | 0.00 | - | 221 | 216 | 27.22% |
© 2024 Yahoo. Tutti i diritti riservati.