Italia markets open in 1 hour
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.949,62 +321,14 (+0,85%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
60.170,30 +289,34 (+0,48%) CMC Crypto 200
1.389,20 -7,34 (-0,53%)
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:315.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00315000 | 2024-04-02 3:57PM EDT | 2024-04-26 | 127.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00315000 | 2024-04-19 10:02AM EDT | 2024-05-17 | 107.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240524C00315000 | 2024-04-15 2:21PM EDT | 2024-05-24 | 118.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621C00315000 | 2024-04-18 10:04AM EDT | 2024-06-21 | 113.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628C00315000 | 2023-11-27 12:35PM EDT | 2024-06-28 | 86.97 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ240719C00315000 | 2024-03-05 4:43PM EDT | 2024-07-19 | 125.65 | 125.24 | 125.70 | 0.00 | - | 1 | 11 | 76.84% |
| QQQ240816C00315000 | 2024-04-19 12:28PM EDT | 2024-08-16 | 107.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00315000 | 2024-03-21 2:43PM EDT | 2024-09-20 | 140.11 | 108.27 | 108.79 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ241018C00315000 | 2024-04-18 9:31AM EDT | 2024-10-18 | 120.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00315000 | 2024-03-26 10:15AM EDT | 2024-11-15 | 143.59 | 114.74 | 115.26 | 0.00 | - | 12 | 22 | 34.58% |
| QQQ241220C00315000 | 2024-03-28 1:10PM EDT | 2024-12-20 | 142.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ241231C00315000 | 2024-04-24 11:07AM EDT | 2024-12-31 | 124.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00315000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 116.38 | 0.00 | 0.00 | 0.00 | - | 8 | 3,102 | 0.00% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 2025-03-21 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00315000 | 2024-04-01 2:34PM EDT | 2025-03-31 | 147.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 2025-06-20 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 2025-12-19 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 31.52% |
| QQQ260116C00315000 | 2023-11-02 1:34PM EDT | 2026-01-16 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 19.87% |
| QQQ260618C00315000 | 2023-11-10 3:05PM EDT | 2026-06-18 | 111.51 | 118.77 | 123.50 | 0.00 | - | 6 | 3 | 23.95% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00315000 | 2024-04-22 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240517P00315000 | 2024-04-25 10:49AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| QQQ240524P00315000 | 2024-04-25 10:14AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240531P00315000 | 2024-04-25 10:31AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240621P00315000 | 2024-04-25 1:40PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240628P00315000 | 2023-12-26 10:50AM EDT | 2024-06-28 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 12.50% |
| QQQ240719P00315000 | 2024-04-25 1:46PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QQQ240816P00315000 | 2024-04-25 9:57AM EDT | 2024-08-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ240920P00315000 | 2024-04-24 9:47AM EDT | 2024-09-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240930P00315000 | 2023-12-18 12:39PM EDT | 2024-09-30 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| QQQ241018P00315000 | 2024-04-25 1:52PM EDT | 2024-10-18 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ241115P00315000 | 2024-04-19 11:40AM EDT | 2024-11-15 | 3.22 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| QQQ241220P00315000 | 2024-04-19 2:53PM EDT | 2024-12-20 | 4.44 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| QQQ241231P00315000 | 2024-04-19 3:48PM EDT | 2024-12-31 | 4.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QQQ250117P00315000 | 2023-12-26 1:22PM EDT | 2025-01-17 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,224 | 6.25% |
| QQQ250321P00315000 | 2024-04-23 9:31AM EDT | 2025-03-21 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250331P00315000 | 2024-04-18 10:02AM EDT | 2025-03-31 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ260116P00315000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 3.13% |
| QQQ260618P00315000 | 2023-12-14 2:23PM EDT | 2026-06-18 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 18 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.