Italia markets close in 1 hour 34 minutes
FTSE MIB
33.598,04 -34,67 (-0,10%) Dow Jones
37.925,32 +172,01 (+0,46%) Nasdaq
15.661,45 -21,92 (-0,14%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,62 -0,07 (-0,08%) Bitcoin EUR
58.607,39 -325,54 (-0,55%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:56AM EDT. Mercato aperto.
Prezzo d'esercizio:325.00
Opzioni d'acquistoper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00325000 | 2024-04-16 2:37PM EDT | 2024-04-19 | 106.81 | 99.09 | 99.25 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ240503C00325000 | 2024-04-15 10:08AM EDT | 2024-05-03 | 116.41 | 99.13 | 99.72 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ240517C00325000 | 2024-04-15 3:13PM EDT | 2024-05-17 | 107.88 | 100.25 | 100.81 | 0.00 | - | 2 | 29 | 50.64% |
| QQQ240621C00325000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 105.57 | 102.80 | 103.36 | 0.00 | - | 2 | 93 | 47.97% |
| QQQ240628C00325000 | 2023-12-15 2:10PM EDT | 2024-06-28 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240719C00325000 | 2024-04-16 11:31AM EDT | 2024-07-19 | 111.53 | 103.47 | 104.03 | 0.00 | - | 5 | 13 | 42.18% |
| QQQ240920C00325000 | 2024-04-15 11:18AM EDT | 2024-09-20 | 122.05 | 107.71 | 108.19 | 0.00 | - | 5 | 60 | 40.70% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241018C00325000 | 2024-02-28 12:01PM EDT | 2024-10-18 | 122.82 | 129.23 | 129.82 | 0.00 | - | 1 | 16 | 65.01% |
| QQQ241115C00325000 | 2024-04-16 9:34AM EDT | 2024-11-15 | 118.52 | 111.30 | 111.81 | 0.00 | - | 1 | 11 | 39.96% |
| QQQ241220C00325000 | 2024-04-10 4:08PM EDT | 2024-12-20 | 126.99 | 113.73 | 114.28 | 0.00 | - | 9 | 22 | 39.95% |
| QQQ241231C00325000 | 2024-03-28 2:29PM EDT | 2024-12-31 | 133.76 | 114.06 | 114.67 | 0.00 | - | 10 | 22 | 39.53% |
| QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Opzioni di venditaper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00325000 | 2024-04-16 11:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 1,717 | 112.50% |
| QQQ240426P00325000 | 2024-04-16 1:01PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.03 | 0.00 | - | 9 | 4,120 | 60.55% |
| QQQ240503P00325000 | 2024-04-17 4:05PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | 0.00 | - | 126 | 1,044 | 50.98% |
| QQQ240517P00325000 | 2024-04-16 2:59PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.19 | 0.00 | - | 29 | 904 | 41.70% |
| QQQ240524P00325000 | 2024-04-16 3:56PM EDT | 2024-05-24 | 0.26 | 0.22 | 0.29 | 0.00 | - | 5 | 50 | 39.84% |
| QQQ240621P00325000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 0.56 | 0.61 | 0.62 | -0.01 | -1.75% | 3 | 28,676 | 33.89% |
| QQQ240628P00325000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
| QQQ240719P00325000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 1.00 | 1.05 | 1.08 | -0.03 | -2.91% | 25 | 4,582 | 31.35% |
| QQQ240816P00325000 | 2024-04-17 10:06AM EDT | 2024-08-16 | 1.40 | 1.56 | 1.61 | 0.00 | - | 10 | 1,216 | 29.83% |
| QQQ240920P00325000 | 2024-04-17 1:24PM EDT | 2024-09-20 | 2.24 | 2.31 | 2.35 | 0.00 | - | 4 | 31,116 | 28.62% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| QQQ241018P00325000 | 2024-04-11 11:05AM EDT | 2024-10-18 | 2.15 | 2.95 | 3.05 | 0.00 | - | 1 | 12 | 28.11% |
| QQQ241115P00325000 | 2024-04-17 10:08AM EDT | 2024-11-15 | 3.40 | 3.76 | 3.84 | 0.00 | - | 7 | 188 | 27.84% |
| QQQ241220P00325000 | 2024-04-16 10:26AM EDT | 2024-12-20 | 4.35 | 4.58 | 4.75 | 0.00 | - | 50 | 401 | 27.38% |
| QQQ241231P00325000 | 2024-04-12 4:00PM EDT | 2024-12-31 | 3.96 | 4.70 | 4.92 | 0.00 | - | 4 | 164 | 27.07% |
| QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 6.25% |
| QQQ250321P00325000 | 2024-04-12 1:16PM EDT | 2025-03-21 | 5.51 | 6.29 | 6.64 | 0.00 | - | 1 | 166 | 25.94% |
| QQQ250331P00325000 | 2024-04-08 2:18PM EDT | 2025-03-31 | 5.10 | 6.44 | 6.73 | 0.00 | - | 3 | 2 | 25.68% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 3.13% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.