Italia markets close in 37 minutes
FTSE MIB
33.877,20 -4,30 (-0,01%) Dow Jones
37.980,53 +205,15 (+0,54%) Nasdaq
15.493,80 -107,70 (-0,69%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,06 +0,33 (+0,40%) Bitcoin EUR
60.543,67 +997,29 (+1,67%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:53AM EDT. Mercato aperto.
Prezzo d'esercizio:320.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00320000 | 2024-04-18 4:06PM EDT | 2024-04-19 | 102.89 | 99.23 | 99.35 | 0.00 | - | 10 | 25 | 0.00% |
| QQQ240517C00320000 | 2024-04-19 9:35AM EDT | 2024-05-17 | 103.12 | 100.35 | 100.85 | -4.93 | -4.56% | 4 | 44 | 52.03% |
| QQQ240621C00320000 | 2024-04-15 3:52PM EDT | 2024-06-21 | 115.38 | 102.29 | 102.79 | 0.00 | - | 3 | 29 | 46.43% |
| QQQ240628C00320000 | 2023-12-15 12:13PM EDT | 2024-06-28 | 95.72 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| QQQ240719C00320000 | 2024-04-19 10:22AM EDT | 2024-07-19 | 104.40 | 103.50 | 103.93 | -3.70 | -3.42% | 3 | 12 | 42.53% |
| QQQ240920C00320000 | 2024-04-02 3:57PM EDT | 2024-09-20 | 129.95 | 107.93 | 108.38 | 0.00 | - | 1 | 15 | 41.64% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 2024-09-30 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ241018C00320000 | 2024-04-05 3:22PM EDT | 2024-10-18 | 130.35 | 109.05 | 109.40 | 0.00 | - | 1 | 2 | 39.93% |
| QQQ241115C00320000 | 2024-03-01 2:31PM EDT | 2024-11-15 | 137.69 | 135.43 | 136.52 | 0.00 | - | 22 | 27 | 68.47% |
| QQQ241220C00320000 | 2024-04-16 4:00PM EDT | 2024-12-20 | 125.92 | 113.31 | 113.83 | 0.00 | - | 3 | 75 | 40.00% |
| QQQ241231C00320000 | 2024-04-15 12:13PM EDT | 2024-12-31 | 133.19 | 113.48 | 114.03 | 0.00 | - | 2 | 13 | 39.37% |
| QQQ250117C00320000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 112.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,354 | 0.00% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 2025-06-20 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 2025-12-19 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 2026-01-16 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 2026-06-18 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00320000 | 2024-04-17 11:51AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,836 | 162.50% |
| QQQ240426P00320000 | 2024-04-19 10:01AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 31 | 272 | 65.23% |
| QQQ240517P00320000 | 2024-04-18 11:49AM EDT | 2024-05-17 | 0.13 | 0.19 | 0.21 | 0.00 | - | 1 | 3,183 | 43.60% |
| QQQ240524P00320000 | 2024-04-19 10:22AM EDT | 2024-05-24 | 0.26 | 0.23 | 0.26 | +0.05 | +23.81% | 1 | 46 | 40.33% |
| QQQ240531P00320000 | 2024-04-19 10:25AM EDT | 2024-05-31 | 0.34 | 0.28 | 0.32 | +0.04 | +13.33% | 30 | 6 | 38.01% |
| QQQ240621P00320000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 0.50 | 0.52 | 0.55 | 0.00 | - | 7 | 941 | 33.94% |
| QQQ240628P00320000 | 2023-12-26 4:56PM EDT | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 486 | 12.50% |
| QQQ240719P00320000 | 2024-04-19 9:36AM EDT | 2024-07-19 | 0.93 | 0.94 | 0.96 | 0.00 | - | 10 | 12,533 | 31.25% |
| QQQ240816P00320000 | 2024-04-17 11:48AM EDT | 2024-08-16 | 1.39 | 1.43 | 1.47 | 0.00 | - | 2 | 20 | 29.79% |
| QQQ240920P00320000 | 2024-04-18 1:38PM EDT | 2024-09-20 | 2.06 | 2.13 | 2.17 | 0.00 | - | 90 | 6,696 | 28.58% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 2024-09-30 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 6.25% |
| QQQ241018P00320000 | 2024-04-18 2:59PM EDT | 2024-10-18 | 2.70 | 2.75 | 2.82 | 0.00 | - | 5 | 191 | 28.02% |
| QQQ241115P00320000 | 2024-04-18 12:28PM EDT | 2024-11-15 | 3.21 | 3.48 | 3.56 | 0.00 | - | 9 | 240 | 27.72% |
| QQQ241220P00320000 | 2024-04-19 10:34AM EDT | 2024-12-20 | 4.24 | 4.28 | 4.34 | +0.32 | +8.16% | 20 | 1,405 | 27.11% |
| QQQ241231P00320000 | 2024-04-11 2:15PM EDT | 2024-12-31 | 3.06 | 4.38 | 4.57 | 0.00 | - | 2 | 488 | 26.92% |
| QQQ250117P00320000 | 2023-12-26 11:54AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8,427 | 6.25% |
| QQQ250321P00320000 | 2024-04-19 10:32AM EDT | 2025-03-21 | 5.98 | 5.97 | 6.22 | +0.34 | +6.03% | 350 | 139 | 25.80% |
| QQQ250331P00320000 | 2024-04-18 10:25AM EDT | 2025-03-31 | 5.92 | 6.08 | 6.32 | 0.00 | - | 6 | 68 | 25.56% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 2025-12-19 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 3.13% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 3.13% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 2026-06-18 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.