Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,67 +0,10 (+0,12%) Bitcoin EUR
59.741,86 -754,81 (-1,25%)
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:285.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00285000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 132.00 | 146.70 | 147.14 | 0.00 | - | 2 | 8 | 90.04% |
| QQQ240621C00285000 | 2024-04-25 12:22PM EDT | 2024-06-21 | 139.17 | 148.30 | 148.78 | 0.00 | - | 10 | 13 | 68.18% |
| QQQ240628C00285000 | 2023-11-10 1:49PM EDT | 2024-06-28 | 102.50 | 115.68 | 116.00 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240719C00285000 | 2024-04-03 11:42AM EDT | 2024-07-19 | 163.13 | 148.83 | 149.34 | 0.00 | - | 1 | 3 | 58.34% |
| QQQ240920C00285000 | 2024-04-01 3:01PM EDT | 2024-09-20 | 166.47 | 151.94 | 152.44 | 0.00 | - | 2 | 12 | 52.87% |
| QQQ240930C00285000 | 2023-10-19 3:43PM EDT | 2024-09-30 | 94.77 | 114.97 | 115.65 | 0.00 | - | - | 1 | 0.00% |
| QQQ241018C00285000 | 2024-04-04 10:44AM EDT | 2024-10-18 | 168.35 | 152.59 | 153.12 | 0.00 | - | 1 | 1 | 50.48% |
| QQQ241220C00285000 | 2024-03-27 11:56AM EDT | 2024-12-20 | 169.09 | 155.83 | 156.50 | 0.00 | - | 6 | 3 | 48.94% |
| QQQ250117C00285000 | 2023-12-18 11:34AM EDT | 2025-01-17 | 137.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2,658 | 0.00% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ251219C00285000 | 2023-11-15 11:24AM EDT | 2025-12-19 | 135.00 | 146.07 | 149.94 | 0.00 | - | 1 | 95 | 23.18% |
| QQQ260116C00285000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 149.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618C00285000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 155.75 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00285000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 327 | 55.47% |
| QQQ240524P00285000 | 2024-04-22 10:13AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.03 | 0.00 | - | 10 | 12 | 51.17% |
| QQQ240531P00285000 | 2024-04-19 2:40PM EDT | 2024-05-31 | 0.15 | 0.02 | 0.05 | 0.00 | - | 1 | 1 | 48.24% |
| QQQ240621P00285000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 2 | 141 | 41.60% |
| QQQ240628P00285000 | 2023-12-26 10:50AM EDT | 2024-06-28 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 25.00% |
| QQQ240719P00285000 | 2024-04-23 11:01AM EDT | 2024-07-19 | 0.29 | 0.19 | 0.22 | 0.00 | - | 8 | 22 | 37.06% |
| QQQ240816P00285000 | 2024-04-19 9:48AM EDT | 2024-08-16 | 0.68 | 0.32 | 0.36 | 0.00 | - | 1 | 2 | 34.33% |
| QQQ240920P00285000 | 2024-04-17 3:33PM EDT | 2024-09-20 | 1.03 | 0.58 | 0.60 | 0.00 | - | 50 | 456 | 32.37% |
| QQQ240930P00285000 | 2023-12-05 2:05PM EDT | 2024-09-30 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 333 | 12.50% |
| QQQ241018P00285000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 0.89 | 0.80 | 0.87 | -0.17 | -16.04% | 100 | 180 | 31.54% |
| QQQ241115P00285000 | 2024-04-17 1:45PM EDT | 2024-11-15 | 1.76 | 1.10 | 1.18 | 0.00 | - | 80 | 143 | 30.91% |
| QQQ241220P00285000 | 2024-04-15 11:02AM EDT | 2024-12-20 | 1.94 | 1.50 | 1.54 | 0.00 | - | 2 | 905 | 30.03% |
| QQQ250117P00285000 | 2023-12-26 4:53PM EDT | 2025-01-17 | 4.04 | 0.00 | 0.00 | 0.00 | - | 203 | 15,576 | 12.50% |
| QQQ250321P00285000 | 2024-04-15 1:41PM EDT | 2025-03-21 | 3.22 | 2.24 | 2.56 | 0.00 | - | 2 | 3 | 28.40% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 2025-06-20 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 6.25% |
| QQQ251219P00285000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 20 | 2,935 | 6.25% |
| QQQ260116P00285000 | 2023-12-26 12:11PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| QQQ260618P00285000 | 2023-11-14 12:09PM EDT | 2026-06-18 | 11.60 | 8.18 | 12.98 | 0.00 | - | - | 2 | 29.10% |
© 2024 Yahoo. Tutti i diritti riservati.