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
83,66 +0,09 (+0,11%) Bitcoin EUR
58.560,80 -1.705,25 (-2,83%)
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:300.00
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00300000 | 2024-04-23 12:16PM EDT | 2024-05-17 | 131.73 | 131.72 | 132.16 | +5.32 | +4.21% | 6 | 30 | 82.54% |
| QQQ240531C00300000 | 2024-04-19 9:34AM EDT | 2024-05-31 | 133.10 | 132.33 | 132.87 | +8.90 | +7.17% | 1 | 1 | 70.69% |
| QQQ240621C00300000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 134.40 | 133.47 | 133.88 | +7.74 | +6.11% | 5 | 57 | 62.43% |
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 2024-06-28 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240719C00300000 | 2024-04-23 1:25PM EDT | 2024-07-19 | 128.44 | 134.11 | 134.53 | 0.00 | - | 4 | 14 | 53.64% |
| QQQ240920C00300000 | 2024-04-22 3:37PM EDT | 2024-09-20 | 126.10 | 137.50 | 137.93 | 0.00 | - | 5 | 47 | 49.52% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 2024-09-30 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ241018C00300000 | 2024-04-12 10:37AM EDT | 2024-10-18 | 148.00 | 138.32 | 138.73 | 0.00 | - | 5 | 9 | 46.93% |
| QQQ241115C00300000 | 2024-04-25 10:26AM EDT | 2024-11-15 | 131.24 | 139.92 | 140.39 | 0.00 | - | 1 | 172 | 46.40% |
| QQQ241220C00300000 | 2024-04-19 3:12PM EDT | 2024-12-20 | 127.62 | 141.87 | 142.40 | 0.00 | - | 5 | 929 | 45.79% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250321C00300000 | 2024-04-26 2:18PM EDT | 2025-03-21 | 146.77 | 146.01 | 146.79 | -10.21 | -6.50% | 3 | 1 | 43.97% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 2026-01-16 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 2026-06-18 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 0.00% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00300000 | 2024-04-25 11:16AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 3,857 | 52.34% |
| QQQ240524P00300000 | 2024-04-26 9:51AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 3 | 15 | 48.44% |
| QQQ240531P00300000 | 2024-04-26 11:33AM EDT | 2024-05-31 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 1 | 40 | 44.73% |
| QQQ240621P00300000 | 2024-04-26 4:09PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 873 | 4,617 | 38.62% |
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 12.50% |
| QQQ240719P00300000 | 2024-04-26 2:06PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.30 | -0.16 | -35.56% | 37 | 604 | 34.52% |
| QQQ240816P00300000 | 2024-04-26 1:38PM EDT | 2024-08-16 | 0.47 | 0.46 | 0.50 | -0.16 | -25.40% | 797 | 131 | 32.20% |
| QQQ240920P00300000 | 2024-04-26 2:36PM EDT | 2024-09-20 | 0.81 | 0.80 | 0.82 | -0.09 | -10.00% | 61 | 3,574 | 30.47% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 2024-09-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ241018P00300000 | 2024-04-26 3:26PM EDT | 2024-10-18 | 1.12 | 1.10 | 1.17 | -0.20 | -15.15% | 11 | 253 | 29.77% |
| QQQ241115P00300000 | 2024-04-25 12:03PM EDT | 2024-11-15 | 1.93 | 1.50 | 1.54 | 0.00 | - | 4 | 846 | 29.14% |
| QQQ241220P00300000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 1.97 | 1.99 | 2.04 | -0.32 | -13.97% | 17 | 14,132 | 28.53% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 6.25% |
| QQQ250321P00300000 | 2024-04-26 11:52AM EDT | 2025-03-21 | 3.11 | 2.97 | 3.24 | -0.19 | -5.76% | 7 | 238 | 26.96% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.