Italia markets closed
Dow Jones
39.866,68 +308,57 (+0,78%) Nasdaq
16.738,70 +227,52 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.661,30 +4.103,12 (+7,25%) CMC Crypto 200
1.388,32 +120,38 (+9,51%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:38PM EDT. Mercato aperto.
Prezzo d'esercizio:329.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00329780 | 2024-05-14 2:15PM EDT | 2024-05-17 | 114.92 | 123.32 | 123.45 | 0.00 | - | 14 | 22 | 170.12% |
| QQQ240621C00329780 | 2024-05-14 2:15PM EDT | 2024-06-21 | 116.75 | 125.14 | 125.44 | 0.00 | - | 14 | 3,093 | 65.19% |
| QQQ240628C00329780 | 2024-04-22 9:49AM EDT | 2024-06-28 | 92.50 | 125.17 | 125.39 | 0.00 | - | 1 | 143 | 59.84% |
| QQQ240920C00329780 | 2024-04-18 9:58AM EDT | 2024-09-20 | 104.55 | 129.43 | 129.73 | 0.00 | - | 3 | 156 | 46.77% |
| QQQ240930C00329780 | 2024-02-23 2:19PM EDT | 2024-09-30 | 119.96 | 126.01 | 126.43 | 0.00 | - | 1 | 85 | 37.44% |
| QQQ241220C00329780 | 2024-04-29 1:40PM EDT | 2024-12-20 | 116.97 | 134.10 | 134.43 | 0.00 | - | 1 | 3,756 | 42.65% |
| QQQ250117C00329780 | 2024-05-15 11:37AM EDT | 2025-01-17 | 132.91 | 135.00 | 135.39 | +11.50 | +9.47% | 1 | 1,782 | 41.36% |
| QQQ250620C00329780 | 2024-05-01 10:58AM EDT | 2025-06-20 | 117.63 | 142.34 | 143.96 | 0.00 | - | 7 | 173 | 40.13% |
| QQQ251219C00329780 | 2024-05-07 2:51PM EDT | 2025-12-19 | 139.88 | 150.48 | 152.49 | 0.00 | - | 2 | 305 | 39.01% |
| QQQ260116C00329780 | 2024-05-14 1:56PM EDT | 2026-01-16 | 144.22 | 149.66 | 154.50 | 0.00 | - | 2 | 44 | 39.37% |
| QQQ260618C00329780 | 2024-04-19 2:40PM EDT | 2026-06-18 | 130.00 | 156.69 | 161.50 | 0.00 | - | 2 | 11 | 39.08% |
| QQQ261218C00329780 | 2024-05-06 12:57PM EDT | 2026-12-18 | 154.31 | 164.00 | 168.50 | 0.00 | - | 1 | 27 | 38.50% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00329780 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 140 | 1,544 | 106.25% |
| QQQ240621P00329780 | 2024-05-14 3:42PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.10 | 0.00 | - | 1 | 15,986 | 39.36% |
| QQQ240628P00329780 | 2024-05-14 3:29PM EDT | 2024-06-28 | 0.14 | 0.11 | 0.13 | 0.00 | - | 28 | 274 | 37.31% |
| QQQ240920P00329780 | 2024-05-09 3:22PM EDT | 2024-09-20 | 0.83 | 0.59 | 0.61 | 0.00 | - | 40 | 19,524 | 27.36% |
| QQQ240930P00329780 | 2024-05-08 12:10PM EDT | 2024-09-30 | 0.98 | 0.64 | 0.74 | 0.00 | - | 2 | 141 | 27.21% |
| QQQ241220P00329780 | 2024-05-03 2:31PM EDT | 2024-12-20 | 2.68 | 1.75 | 1.78 | 0.00 | - | 1 | 8,298 | 25.54% |
| QQQ250117P00329780 | 2024-05-15 10:08AM EDT | 2025-01-17 | 2.22 | 2.01 | 2.19 | -0.33 | -12.94% | 34 | 1,032 | 25.15% |
| QQQ250620P00329780 | 2024-05-15 1:55PM EDT | 2025-06-20 | 4.41 | 4.13 | 4.45 | -0.61 | -12.15% | 1 | 6,779 | 23.50% |
| QQQ251219P00329780 | 2024-05-15 12:31PM EDT | 2025-12-19 | 7.32 | 7.00 | 7.44 | -0.58 | -7.34% | 1 | 1,365 | 22.64% |
| QQQ260116P00329780 | 2024-05-13 10:22AM EDT | 2026-01-16 | 8.30 | 6.07 | 8.70 | 0.00 | - | 44 | 1,114 | 23.26% |
| QQQ260618P00329780 | 2024-05-15 2:55PM EDT | 2026-06-18 | 9.65 | 7.15 | 11.36 | -1.10 | -10.23% | 2 | 3,389 | 22.81% |
| QQQ261218P00329780 | 2024-05-14 10:52AM EDT | 2026-12-18 | 13.07 | 11.62 | 13.81 | 0.00 | - | 172 | 1,261 | 22.03% |
© 2024 Yahoo. Tutti i diritti riservati.