Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.678,34 +4.097,80 (+7,24%) CMC Crypto 200
1.388,64 +120,69 (+9,52%)
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:269.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00269780 | 2024-03-01 11:03AM EDT | 2024-05-17 | 173.95 | 176.18 | 176.72 | 0.00 | - | 20 | 20 | 0.00% |
| QQQ240621C00269780 | 2024-05-13 1:27PM EDT | 2024-06-21 | 174.85 | 184.21 | 184.54 | 0.00 | - | 1 | 1,991 | 87.16% |
| QQQ240628C00269780 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 145.62 | 146.08 | 0.00 | - | - | 3 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00269780 | 2024-03-22 2:07PM EDT | 2024-09-30 | 184.65 | 151.15 | 151.72 | 0.00 | - | 3 | 52 | 0.00% |
| QQQ241220C00269780 | 2024-04-22 1:21PM EDT | 2024-12-20 | 158.06 | 190.52 | 190.86 | 0.00 | - | 9 | 232 | 54.07% |
| QQQ250117C00269780 | 2024-05-15 12:13PM EDT | 2025-01-17 | 189.18 | 190.99 | 191.38 | +7.27 | +4.00% | 2 | 1,626 | 51.85% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 2025-06-20 | 173.78 | 195.84 | 198.00 | 0.00 | - | 4 | 21 | 49.47% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 0.00% |
| QQQ260116C00269780 | 2024-05-09 3:46PM EDT | 2026-01-16 | 192.10 | 200.65 | 205.50 | 0.00 | - | 1 | 20 | 46.70% |
| QQQ260618C00269780 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 178.00 | 182.50 | 0.00 | - | - | 151 | 0.00% |
| QQQ261218C00269780 | 2024-04-19 3:04PM EDT | 2026-12-18 | 180.25 | 211.00 | 215.96 | 0.00 | - | 5 | 230 | 44.23% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00269780 | 2024-04-25 1:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 915 | 168.75% |
| QQQ240621P00269780 | 2024-05-14 10:50AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 158 | 4,856 | 52.73% |
| QQQ240628P00269780 | 2024-05-01 2:43PM EDT | 2024-06-28 | 0.07 | 0.02 | 0.04 | 0.00 | - | 20 | 661 | 50.39% |
| QQQ240920P00269780 | 2024-05-06 3:47PM EDT | 2024-09-20 | 0.25 | 0.18 | 0.20 | 0.00 | - | 28 | 6,397 | 36.23% |
| QQQ240930P00269780 | 2024-04-29 9:51AM EDT | 2024-09-30 | 0.50 | 0.15 | 0.26 | 0.00 | - | 1 | 210 | 36.04% |
| QQQ241220P00269780 | 2024-05-15 3:04PM EDT | 2024-12-20 | 0.60 | 0.60 | 0.64 | -0.13 | -17.81% | 281 | 10,743 | 32.47% |
| QQQ250117P00269780 | 2024-05-10 9:41AM EDT | 2025-01-17 | 0.84 | 0.74 | 0.81 | 0.00 | - | 17 | 7,733 | 31.73% |
| QQQ250620P00269780 | 2024-05-10 3:47PM EDT | 2025-06-20 | 1.87 | 1.45 | 1.97 | 0.00 | - | 11 | 589 | 29.16% |
| QQQ251219P00269780 | 2024-05-15 2:13PM EDT | 2025-12-19 | 3.15 | 2.75 | 3.47 | -0.28 | -8.16% | 100 | 1,350 | 27.26% |
| QQQ260116P00269780 | 2024-05-13 10:24AM EDT | 2026-01-16 | 3.65 | 2.95 | 4.21 | 0.00 | - | 2 | 310 | 27.85% |
| QQQ260618P00269780 | 2024-04-22 1:30PM EDT | 2026-06-18 | 7.58 | 2.88 | 6.14 | 0.00 | - | 5 | 8 | 27.40% |
| QQQ261218P00269780 | 2024-05-08 3:29PM EDT | 2026-12-18 | 7.01 | 3.59 | 8.50 | 0.00 | - | 2 | 53 | 26.95% |
© 2024 Yahoo. Tutti i diritti riservati.