Italia markets closed
Dow Jones
39.830,36 +272,25 (+0,69%) Nasdaq
16.727,74 +216,56 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,79 +111,84 (+8,82%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:08PM EDT. Mercato aperto.
Prezzo d'esercizio:319.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00319780 | 2024-05-01 10:13AM EDT | 2024-05-17 | 102.57 | 132.82 | 132.96 | 0.00 | - | 1 | 5 | 148.44% |
| QQQ240621C00319780 | 2024-05-14 10:42AM EDT | 2024-06-21 | 125.58 | 134.57 | 134.93 | 0.00 | - | 1 | 7,351 | 67.47% |
| QQQ240628C00319780 | 2024-04-03 4:12PM EDT | 2024-06-28 | 127.00 | 118.40 | 119.07 | 0.00 | - | 1 | 150 | 0.00% |
| QQQ240920C00319780 | 2024-05-06 10:36AM EDT | 2024-09-20 | 124.73 | 138.59 | 138.88 | 0.00 | - | 2 | 294 | 48.52% |
| QQQ240930C00319780 | 2024-03-28 10:03AM EDT | 2024-09-30 | 134.77 | 118.67 | 119.09 | 0.00 | - | 4 | 29 | 0.00% |
| QQQ241220C00319780 | 2024-05-13 2:38PM EDT | 2024-12-20 | 133.82 | 143.04 | 143.42 | 0.00 | - | 2 | 3,221 | 44.30% |
| QQQ250117C00319780 | 2024-05-15 11:37AM EDT | 2025-01-17 | 142.16 | 143.90 | 144.38 | +7.06 | +5.23% | 1 | 2,415 | 43.00% |
| QQQ250620C00319780 | 2024-04-25 10:28AM EDT | 2025-06-20 | 124.72 | 150.62 | 152.54 | 0.00 | - | 1 | 275 | 41.48% |
| QQQ251219C00319780 | 2024-05-15 12:58PM EDT | 2025-12-19 | 158.17 | 158.41 | 160.42 | +5.86 | +3.85% | 1 | 223 | 39.96% |
| QQQ260116C00319780 | 2024-05-13 3:50PM EDT | 2026-01-16 | 152.37 | 158.00 | 162.85 | 0.00 | - | 4 | 166 | 40.64% |
| QQQ260618C00319780 | 2024-04-10 2:23PM EDT | 2026-06-18 | 158.56 | 155.50 | 160.00 | 0.00 | - | 1 | 1 | 34.66% |
| QQQ261218C00319780 | 2024-05-15 12:58PM EDT | 2026-12-18 | 172.62 | 171.18 | 176.00 | +6.12 | +3.68% | 29 | 49 | 39.36% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00319780 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,475 | 115.63% |
| QQQ240621P00319780 | 2024-05-15 1:13PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1 | 27,483 | 41.80% |
| QQQ240628P00319780 | 2024-05-15 10:24AM EDT | 2024-06-28 | 0.11 | 0.09 | 0.11 | 0.00 | - | 2 | 573 | 39.75% |
| QQQ240920P00319780 | 2024-05-10 1:00PM EDT | 2024-09-20 | 0.52 | 0.48 | 0.50 | -0.12 | -18.75% | 1 | 7,379 | 28.71% |
| QQQ240930P00319780 | 2024-05-15 1:46PM EDT | 2024-09-30 | 0.57 | 0.51 | 0.61 | -0.38 | -40.00% | 5 | 779 | 28.54% |
| QQQ241220P00319780 | 2024-05-15 10:04AM EDT | 2024-12-20 | 1.60 | 1.45 | 1.48 | -0.13 | -7.51% | 3 | 24,725 | 26.55% |
| QQQ250117P00319780 | 2024-05-14 9:33AM EDT | 2025-01-17 | 2.15 | 1.68 | 1.84 | 0.00 | - | 1 | 7,225 | 26.14% |
| QQQ250620P00319780 | 2024-05-15 11:46AM EDT | 2025-06-20 | 3.77 | 3.51 | 3.98 | -0.26 | -6.45% | 3 | 3,031 | 24.52% |
| QQQ251219P00319780 | 2024-05-13 10:23AM EDT | 2025-12-19 | 6.94 | 5.92 | 6.45 | 0.00 | - | 2 | 6,063 | 23.23% |
| QQQ260116P00319780 | 2024-05-14 3:59PM EDT | 2026-01-16 | 6.88 | 5.19 | 7.77 | 0.00 | - | 6 | 473 | 24.01% |
| QQQ260618P00319780 | 2024-05-07 12:28PM EDT | 2026-06-18 | 9.10 | 6.17 | 10.84 | 0.00 | - | 7 | 561 | 23.95% |
| QQQ261218P00319780 | 2024-05-02 11:37AM EDT | 2026-12-18 | 14.85 | 10.54 | 12.43 | 0.00 | - | 1 | 253 | 22.59% |
© 2024 Yahoo. Tutti i diritti riservati.