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
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%) CMC Crypto 200
1.389,12 +121,18 (+9,56%)
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:294.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00294780 | 2024-05-14 9:34AM EDT | 2024-05-17 | 148.22 | 157.98 | 158.14 | 0.00 | - | 6 | 4 | 157.81% |
| QQQ240621C00294780 | 2024-05-06 3:43PM EDT | 2024-06-21 | 146.50 | 159.46 | 159.89 | 0.00 | - | 1 | 12,032 | 77.12% |
| QQQ240628C00294780 | 2024-01-11 1:02PM EDT | 2024-06-28 | 117.71 | 147.70 | 147.99 | 0.00 | - | 2 | 383 | 0.00% |
| QQQ240920C00294780 | 2024-05-13 12:20PM EDT | 2024-09-20 | 153.80 | 163.03 | 163.37 | 0.00 | - | 5 | 50 | 54.54% |
| QQQ241220C00294780 | 2024-05-02 3:08PM EDT | 2024-12-20 | 142.63 | 166.79 | 167.12 | 0.00 | - | 1 | 5,213 | 49.15% |
| QQQ250117C00294780 | 2024-05-15 11:19AM EDT | 2025-01-17 | 165.35 | 167.44 | 167.83 | +11.89 | +7.75% | 1 | 268 | 47.40% |
| QQQ250620C00294780 | 2024-04-01 2:13PM EDT | 2025-06-20 | 168.48 | 152.00 | 153.36 | 0.00 | - | 2 | 15 | 0.00% |
| QQQ251219C00294780 | 2024-04-22 10:24AM EDT | 2025-12-19 | 148.00 | 178.87 | 182.60 | 0.00 | - | 1 | 2 | 43.49% |
| QQQ260116C00294780 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 144.30 | 149.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ260618C00294780 | 2024-04-10 10:43AM EDT | 2026-06-18 | 177.50 | 175.50 | 180.37 | 0.00 | - | 2 | 50 | 36.48% |
| QQQ261218C00294780 | 2024-04-25 9:32AM EDT | 2026-12-18 | 165.50 | 191.00 | 195.50 | 0.00 | - | 60 | 201 | 41.51% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00294780 | 2024-04-24 3:37PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 760 | 140.63% |
| QQQ240621P00294780 | 2024-05-09 1:12PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.05 | 0.00 | - | 8 | 9,423 | 48.24% |
| QQQ240628P00294780 | 2024-05-09 3:00PM EDT | 2024-06-28 | 0.09 | 0.04 | 0.07 | 0.00 | - | 25 | 3,075 | 45.90% |
| QQQ240920P00294780 | 2024-05-14 9:51AM EDT | 2024-09-20 | 0.39 | 0.29 | 0.32 | 0.00 | - | 1 | 805 | 32.47% |
| QQQ240930P00294780 | 2024-04-30 12:31PM EDT | 2024-09-30 | 0.75 | 0.29 | 0.39 | 0.00 | - | 2 | 911 | 32.15% |
| QQQ241220P00294780 | 2024-05-13 9:38AM EDT | 2024-12-20 | 1.01 | 0.76 | 0.98 | -0.05 | -4.72% | 10 | 4,651 | 29.49% |
| QQQ250117P00294780 | 2024-05-15 1:10PM EDT | 2025-01-17 | 1.12 | 1.05 | 1.21 | -0.17 | -13.18% | 3 | 2,768 | 28.83% |
| QQQ250620P00294780 | 2024-05-14 2:41PM EDT | 2025-06-20 | 2.74 | 2.24 | 2.85 | 0.00 | - | 1 | 191 | 26.89% |
| QQQ251219P00294780 | 2024-05-01 9:59AM EDT | 2025-12-19 | 6.53 | 4.04 | 4.83 | 0.00 | - | 2 | 1,244 | 25.32% |
| QQQ260116P00294780 | 2024-05-13 10:24AM EDT | 2026-01-16 | 5.20 | 4.25 | 5.66 | 0.00 | - | 2 | 1,029 | 25.79% |
| QQQ260618P00294780 | 2024-04-22 12:01PM EDT | 2026-06-18 | 10.47 | 4.40 | 8.11 | 0.00 | - | 4 | 515 | 25.55% |
| QQQ261218P00294780 | 2024-05-10 2:08PM EDT | 2026-12-18 | 8.78 | 7.79 | 10.49 | 0.00 | - | 2 | 366 | 24.88% |
© 2024 Yahoo. Tutti i diritti riservati.