Italia markets close in 8 hours 9 minutes
FTSE MIB
33.911,34 +186,52 (+0,55%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
83,02 +0,17 (+0,21%) Bitcoin EUR
62.268,07 +156,20 (+0,25%)
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:330.00
Opzioni d'acquistoper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00330000 | 2024-04-16 10:35AM EDT | 2024-04-26 | 101.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517C00330000 | 2024-04-19 2:47PM EDT | 2024-05-17 | 85.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621C00330000 | 2024-04-22 12:00PM EDT | 2024-06-21 | 90.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 2024-06-28 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ240719C00330000 | 2024-04-22 3:46PM EDT | 2024-07-19 | 93.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00330000 | 2024-04-19 12:09PM EDT | 2024-08-16 | 94.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00330000 | 2024-04-19 12:11PM EDT | 2024-09-20 | 96.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ241018C00330000 | 2024-04-19 10:15AM EDT | 2024-10-18 | 100.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00330000 | 2024-04-10 11:50AM EDT | 2024-11-15 | 119.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ241220C00330000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 105.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241231C00330000 | 2024-03-11 10:13AM EDT | 2024-12-31 | 121.80 | 123.02 | 123.54 | 0.00 | - | 1 | 3 | 57.16% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250321C00330000 | 2024-04-10 4:08PM EDT | 2025-03-21 | 127.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331C00330000 | 2024-04-19 3:30PM EDT | 2025-03-31 | 106.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 21.40% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 30.38% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
Opzioni di venditaper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00330000 | 2024-04-22 1:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QQQ240503P00330000 | 2024-04-22 4:05PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 25.00% |
| QQQ240517P00330000 | 2024-04-22 3:46PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| QQQ240524P00330000 | 2024-04-22 1:35PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240531P00330000 | 2024-04-22 1:32PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ240621P00330000 | 2024-04-22 4:00PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 12.50% |
| QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| QQQ240719P00330000 | 2024-04-22 3:10PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| QQQ240816P00330000 | 2024-04-19 2:13PM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| QQQ240920P00330000 | 2024-04-22 2:06PM EDT | 2024-09-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 6.25% |
| QQQ241018P00330000 | 2024-04-19 1:51PM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241115P00330000 | 2024-04-22 2:41PM EDT | 2024-11-15 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00330000 | 2024-04-22 3:56PM EDT | 2024-12-20 | 4.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ241231P00330000 | 2024-04-19 10:28AM EDT | 2024-12-31 | 5.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 6.25% |
| QQQ250321P00330000 | 2024-04-22 3:32PM EDT | 2025-03-21 | 6.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ250331P00330000 | 2024-04-22 3:32PM EDT | 2025-03-31 | 6.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 3.13% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 3.13% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.