Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
38.014,80 +239,42 (+0,63%) Nasdaq
15.380,08 -221,42 (-1,42%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,61 +0,88 (+1,06%) Bitcoin EUR
60.574,43 +1.186,21 (+2,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:47PM EDT. Mercato aperto.
Prezzo d'esercizio:295.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00295000 | 2024-04-19 12:02PM EDT | 2024-04-19 | 122.63 | 122.00 | 122.11 | -17.63 | -12.57% | 4 | 9 | 0.00% |
| QQQ240517C00295000 | 2024-04-19 12:02PM EDT | 2024-05-17 | 123.91 | 123.10 | 123.53 | -22.91 | -15.60% | 7 | 7 | 70.53% |
| QQQ240621C00295000 | 2024-03-27 3:51PM EDT | 2024-06-21 | 153.71 | 125.05 | 125.49 | 0.00 | - | 1 | 6 | 58.78% |
| QQQ240628C00295000 | 2023-11-27 2:40PM EDT | 2024-06-28 | 105.76 | 0.00 | 0.00 | 0.00 | - | 409 | 381 | 0.00% |
| QQQ240920C00295000 | 2024-04-02 12:18PM EDT | 2024-09-20 | 151.60 | 129.34 | 129.77 | 0.00 | - | 5 | 17 | 48.48% |
| QQQ241115C00295000 | 2024-02-05 11:41AM EDT | 2024-11-15 | 142.78 | 155.56 | 156.15 | 0.00 | - | - | 1 | 76.26% |
| QQQ241220C00295000 | 2024-04-01 2:12PM EDT | 2024-12-20 | 161.00 | 134.05 | 134.59 | 0.00 | - | 2 | 46 | 45.54% |
| QQQ250117C00295000 | 2023-12-21 1:07PM EDT | 2025-01-17 | 127.87 | 0.00 | 0.00 | 0.00 | - | 44 | 311 | 0.00% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 2025-06-20 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 2025-12-19 | 115.52 | 123.40 | 127.27 | 0.00 | - | 2 | 2 | 21.65% |
| QQQ260116C00295000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260618C00295000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 148.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00295000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,917 | 200.00% |
| QQQ240517P00295000 | 2024-04-19 9:54AM EDT | 2024-05-17 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 140 | 473 | 50.39% |
| QQQ240621P00295000 | 2024-04-18 1:37PM EDT | 2024-06-21 | 0.31 | 0.33 | 0.35 | 0.00 | - | 2 | 328 | 39.04% |
| QQQ240628P00295000 | 2023-12-26 4:58PM EDT | 2024-06-28 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3,034 | 12.50% |
| QQQ240719P00295000 | 2024-04-17 4:01PM EDT | 2024-07-19 | 0.56 | 0.60 | 0.62 | +0.02 | +3.70% | 10 | 387 | 35.56% |
| QQQ240920P00295000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 1.40 | 1.36 | 1.39 | +0.16 | +12.90% | 10 | 1,110 | 31.68% |
| QQQ240930P00295000 | 2023-12-21 1:22PM EDT | 2024-09-30 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 12.50% |
| QQQ241018P00295000 | 2024-04-02 3:49PM EDT | 2024-10-18 | 1.19 | 1.76 | 1.83 | 0.00 | - | 40 | 26 | 30.85% |
| QQQ241115P00295000 | 2024-04-12 10:51AM EDT | 2024-11-15 | 1.80 | 2.28 | 2.36 | 0.00 | - | 1 | 21 | 30.38% |
| QQQ241220P00295000 | 2024-04-18 3:56PM EDT | 2024-12-20 | 2.74 | 2.87 | 2.91 | 0.00 | - | 20 | 58 | 29.54% |
| QQQ250117P00295000 | 2023-12-21 4:32PM EDT | 2025-01-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 6.25% |
| QQQ250321P00295000 | 2024-04-08 12:06PM EDT | 2025-03-21 | 3.14 | 4.03 | 4.22 | 0.00 | - | 1 | 4 | 27.73% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 2025-06-20 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 2025-12-19 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ260116P00295000 | 2023-11-27 2:22PM EDT | 2026-01-16 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| QQQ260618P00295000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.