Italia markets closed
Dow Jones
39.859,07 +300,96 (+0,76%) Nasdaq
16.742,12 +230,95 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,56%) Bitcoin EUR
60.659,31 +4.087,61 (+7,23%) CMC Crypto 200
1.384,30 +116,35 (+9,18%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:34PM EDT. Mercato aperto.
Prezzo d'esercizio:309.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00309780 | 2024-04-26 4:00PM EDT | 2024-05-17 | 122.60 | 143.13 | 143.27 | 0.00 | - | 7 | 10 | 171.48% |
| QQQ240621C00309780 | 2024-04-29 9:30AM EDT | 2024-06-21 | 126.14 | 144.84 | 145.15 | 0.00 | - | 1 | 14,912 | 72.61% |
| QQQ240628C00309780 | 2024-05-15 10:28AM EDT | 2024-06-28 | 140.79 | 144.89 | 145.14 | +4.17 | +3.05% | 1 | 45 | 66.86% |
| QQQ240920C00309780 | 2024-03-05 4:58PM EDT | 2024-09-20 | 135.60 | 133.92 | 134.36 | 0.00 | - | 4 | 126 | 0.00% |
| QQQ240930C00309780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 137.85 | 121.91 | 122.45 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ241220C00309780 | 2024-05-02 1:17PM EDT | 2024-12-20 | 126.81 | 152.77 | 153.10 | 0.00 | - | 1 | 1,875 | 46.40% |
| QQQ250117C00309780 | 2024-05-14 11:09AM EDT | 2025-01-17 | 145.63 | 153.56 | 153.92 | 0.00 | - | 20 | 1,304 | 44.86% |
| QQQ250620C00309780 | 2024-04-25 10:54AM EDT | 2025-06-20 | 131.06 | 159.56 | 161.94 | 0.00 | - | 6 | 87 | 43.24% |
| QQQ251219C00309780 | 2024-05-15 3:14PM EDT | 2025-12-19 | 167.50 | 167.17 | 169.22 | +9.63 | +6.10% | 1 | 82 | 41.25% |
| QQQ260116C00309780 | 2024-05-02 1:03PM EDT | 2026-01-16 | 143.95 | 166.22 | 171.00 | 0.00 | - | 2 | 34 | 41.53% |
| QQQ260618C00309780 | 2024-05-02 3:08PM EDT | 2026-06-18 | 153.43 | 172.62 | 177.50 | 0.00 | - | 1 | 16 | 41.06% |
| QQQ261218C00309780 | 2024-05-13 1:30PM EDT | 2026-12-18 | 173.53 | 179.11 | 183.50 | 0.00 | - | 10 | 104 | 40.03% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00309780 | 2024-05-03 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 698 | 125.00% |
| QQQ240621P00309780 | 2024-05-15 2:52PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 13 | 24,757 | 43.95% |
| QQQ240628P00309780 | 2024-05-14 3:43PM EDT | 2024-06-28 | 0.11 | 0.05 | 0.08 | 0.00 | - | 32 | 703 | 41.60% |
| QQQ240920P00309780 | 2024-05-14 2:48PM EDT | 2024-09-20 | 0.49 | 0.39 | 0.41 | 0.00 | - | 100 | 3,261 | 30.13% |
| QQQ240930P00309780 | 2024-05-03 12:06PM EDT | 2024-09-30 | 0.79 | 0.41 | 0.51 | 0.00 | - | 2 | 1,661 | 29.98% |
| QQQ241220P00309780 | 2024-05-14 12:15PM EDT | 2024-12-20 | 1.46 | 1.21 | 1.25 | 0.00 | - | 175 | 4,137 | 27.71% |
| QQQ250117P00309780 | 2024-05-15 2:53PM EDT | 2025-01-17 | 1.48 | 1.38 | 1.56 | -0.25 | -14.45% | 7 | 3,959 | 27.23% |
| QQQ250620P00309780 | 2024-05-10 9:40AM EDT | 2025-06-20 | 3.55 | 3.00 | 3.33 | 0.00 | - | 2 | 2,371 | 25.20% |
| QQQ251219P00309780 | 2024-05-15 2:04PM EDT | 2025-12-19 | 5.30 | 5.10 | 5.60 | -0.74 | -12.25% | 2 | 3,289 | 23.89% |
| QQQ260116P00309780 | 2024-05-13 12:14PM EDT | 2026-01-16 | 6.50 | 5.40 | 6.85 | 0.00 | - | 183 | 1,137 | 24.72% |
| QQQ260618P00309780 | 2024-04-24 9:57AM EDT | 2026-06-18 | 10.67 | 5.28 | 9.06 | 0.00 | - | 2 | 47 | 24.09% |
| QQQ261218P00309780 | 2024-05-15 9:37AM EDT | 2026-12-18 | 11.22 | 9.49 | 11.43 | +0.82 | +7.88% | 1 | 165 | 23.37% |
© 2024 Yahoo. Tutti i diritti riservati.