Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00305000 | 2024-02-13 11:23AM EDT | 2024-03-28 | 125.78 | 133.56 | 133.99 | 0.00 | - | 4 | 1 | 0.00% |
QQQ240419C00305000 | 2024-03-27 3:51PM EDT | 2024-04-19 | 140.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240426C00305000 | 2024-03-11 2:15PM EDT | 2024-04-26 | 134.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240517C00305000 | 2024-03-19 11:27AM EDT | 2024-05-17 | 133.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ240621C00305000 | 2024-03-27 3:51PM EDT | 2024-06-21 | 143.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 2024-06-28 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
QQQ240719C00305000 | 2024-03-20 3:42PM EDT | 2024-07-19 | 143.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240920C00305000 | 2024-02-15 4:47PM EDT | 2024-09-20 | 138.90 | 138.01 | 138.45 | 0.00 | - | 1 | 10 | 0.00% |
QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
QQQ241018C00305000 | 2024-03-06 10:30AM EDT | 2024-10-18 | 145.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241115C00305000 | 2024-02-21 11:02AM EDT | 2024-11-15 | 131.91 | 151.80 | 152.28 | 0.00 | - | 1 | 19 | 48.62% |
QQQ241220C00305000 | 2024-03-27 3:23PM EDT | 2024-12-20 | 150.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
QQQ241231C00305000 | 2024-03-18 11:14AM EDT | 2024-12-31 | 148.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
QQQ250321C00305000 | 2024-03-27 10:01AM EDT | 2025-03-21 | 155.87 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 0.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00305000 | 2024-03-18 10:49AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
QQQ240412P00305000 | 2024-03-20 12:09PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
QQQ240419P00305000 | 2024-03-26 3:52PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
QQQ240426P00305000 | 2024-03-27 11:50AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
QQQ240517P00305000 | 2024-03-27 11:02AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
QQQ240621P00305000 | 2024-03-22 12:31PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 12.50% |
QQQ240719P00305000 | 2024-03-20 12:44PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
QQQ240920P00305000 | 2024-03-15 12:39PM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
QQQ241018P00305000 | 2024-03-21 10:03AM EDT | 2024-10-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
QQQ241115P00305000 | 2024-02-26 3:20PM EDT | 2024-11-15 | 2.27 | 1.69 | 1.79 | 0.00 | - | 2 | 3 | 28.83% |
QQQ241220P00305000 | 2024-03-27 9:34AM EDT | 2024-12-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
QQQ241231P00305000 | 2024-03-27 12:16PM EDT | 2024-12-31 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 6.25% |
QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 28.93% |