Italia markets closed
Dow Jones
39.837,76 -35,23 (-0,09%) Nasdaq
16.823,57 -9,05 (-0,05%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0848 -0,0011 (-0,10%) Bitcoin EUR
64.697,20 +364,84 (+0,57%) CMC Crypto 200
1.523,18 -3,24 (-0,21%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:06PM EDT. Mercato aperto.
Prezzo d'esercizio:314.78
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00314780 | 2024-05-22 12:38PM EDT | 2024-06-21 | 143.00 | 142.44 | 142.82 | +1.98 | +1.40% | 1 | 740 | 73.07% |
| QQQ240628C00314780 | 2024-05-15 10:28AM EDT | 2024-06-28 | 135.81 | 142.42 | 142.82 | 0.00 | - | 1 | 37 | 65.89% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 2024-09-20 | 125.27 | 142.26 | 142.55 | 0.00 | - | 3 | 14 | 36.37% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 2024-09-30 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 0.00% |
| QQQ241220C00314780 | 2024-05-17 12:22PM EDT | 2024-12-20 | 147.16 | 150.90 | 151.23 | 0.00 | - | 1 | 1,053 | 46.06% |
| QQQ250117C00314780 | 2024-05-17 1:00PM EDT | 2025-01-17 | 147.86 | 151.68 | 152.06 | 0.00 | - | 2 | 3,087 | 44.48% |
| QQQ250620C00314780 | 2024-05-13 3:25PM EDT | 2025-06-20 | 147.02 | 158.68 | 160.81 | 0.00 | - | 1 | 85 | 43.38% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 2025-12-19 | 133.00 | 0.00 | 0.00 | 0.00 | - | 47 | 590 | 0.00% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 2026-01-16 | 137.16 | 165.82 | 170.40 | 0.00 | - | 1 | 31 | 41.79% |
| QQQ260618C00314780 | 2024-03-14 12:07PM EDT | 2026-06-18 | 161.09 | 160.00 | 164.50 | 0.00 | - | 3 | 6 | 33.69% |
| QQQ261218C00314780 | 2024-05-21 10:52AM EDT | 2026-12-18 | 180.00 | 178.82 | 183.50 | 0.00 | - | 1 | 50 | 40.37% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00314780 | 2024-05-20 10:10AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 280 | 4,791 | 45.70% |
| QQQ240628P00314780 | 2024-05-20 2:55PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.00 | 0.00 | - | 12 | 688 | 25.00% |
| QQQ240920P00314780 | 2024-05-21 2:50PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.37 | 0.00 | - | 10 | 4,556 | 29.87% |
| QQQ240930P00314780 | 2024-05-16 12:04PM EDT | 2024-09-30 | 0.52 | 0.38 | 0.46 | 0.00 | - | 1 | 31 | 29.64% |
| QQQ241220P00314780 | 2024-05-16 9:48AM EDT | 2024-12-20 | 1.35 | 1.17 | 1.21 | 0.00 | - | 1 | 2,578 | 27.40% |
| QQQ250117P00314780 | 2024-05-21 4:03PM EDT | 2025-01-17 | 1.48 | 1.40 | 1.53 | 0.00 | - | 10 | 1,928 | 26.94% |
| QQQ250620P00314780 | 2024-05-22 9:33AM EDT | 2025-06-20 | 3.10 | 3.13 | 3.36 | -2.05 | -39.81% | 1 | 6,800 | 24.95% |
| QQQ251219P00314780 | 2024-05-21 10:29AM EDT | 2025-12-19 | 5.69 | 5.36 | 5.75 | 0.00 | - | 1 | 901 | 23.73% |
| QQQ260116P00314780 | 2024-05-20 10:21AM EDT | 2026-01-16 | 6.05 | 5.30 | 6.24 | 0.00 | - | 34 | 1,528 | 23.71% |
| QQQ260618P00314780 | 2024-04-23 2:58PM EDT | 2026-06-18 | 11.66 | 5.61 | 9.40 | 0.00 | - | 2 | 22 | 24.00% |
| QQQ261218P00314780 | 2024-05-15 1:34PM EDT | 2026-12-18 | 11.03 | 9.41 | 10.96 | 0.00 | - | 4 | 8 | 22.67% |
© 2024 Yahoo. Tutti i diritti riservati.