Italia markets closed
Dow Jones
39.830,30 +272,19 (+0,69%) Nasdaq
16.725,71 +214,53 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.464,11 +4.060,92 (+7,20%) CMC Crypto 200
1.380,30 +112,35 (+8,85%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:03PM EDT. Mercato aperto.
Prezzo d'esercizio:339.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00339780 | 2024-05-06 3:45PM EDT | 2024-05-17 | 100.11 | 112.86 | 113.00 | 0.00 | - | 2 | 52 | 137.50% |
| QQQ240621C00339780 | 2024-05-03 2:11PM EDT | 2024-06-21 | 98.81 | 114.61 | 114.94 | 0.00 | - | 41 | 2,882 | 58.17% |
| QQQ240628C00339780 | 2024-05-14 11:19AM EDT | 2024-06-28 | 107.05 | 114.54 | 114.86 | 0.00 | - | 5 | 97 | 53.00% |
| QQQ240920C00339780 | 2024-05-14 9:38AM EDT | 2024-09-20 | 110.36 | 119.18 | 119.47 | 0.00 | - | 1 | 248 | 43.30% |
| QQQ240930C00339780 | 2024-04-08 9:30AM EDT | 2024-09-30 | 112.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ241220C00339780 | 2024-04-26 3:05PM EDT | 2024-12-20 | 106.72 | 124.19 | 124.53 | 0.00 | - | 16 | 1,766 | 40.16% |
| QQQ250117C00339780 | 2024-05-06 11:26AM EDT | 2025-01-17 | 112.30 | 125.21 | 125.67 | 0.00 | - | 2 | 3,091 | 39.17% |
| QQQ250620C00339780 | 2024-05-13 9:43AM EDT | 2025-06-20 | 125.20 | 133.09 | 134.61 | 0.00 | - | 1 | 133 | 38.34% |
| QQQ251219C00339780 | 2024-05-07 9:39AM EDT | 2025-12-19 | 133.50 | 141.64 | 143.68 | 0.00 | - | 1 | 168 | 37.62% |
| QQQ260116C00339780 | 2024-05-15 2:02PM EDT | 2026-01-16 | 143.00 | 141.50 | 146.25 | +15.62 | +12.26% | 1 | 83 | 38.31% |
| QQQ260618C00339780 | 2024-04-19 10:20AM EDT | 2026-06-18 | 127.00 | 148.50 | 153.42 | 0.00 | - | 2 | 73 | 38.07% |
| QQQ261218C00339780 | 2024-05-07 10:47AM EDT | 2026-12-18 | 149.50 | 156.00 | 160.50 | 0.00 | - | 1 | 19 | 37.51% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00339780 | 2024-05-03 1:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,279 | 96.88% |
| QQQ240621P00339780 | 2024-05-09 3:52PM EDT | 2024-06-21 | 0.20 | 0.11 | 0.12 | 0.00 | - | 1 | 15,050 | 36.72% |
| QQQ240628P00339780 | 2024-05-15 11:08AM EDT | 2024-06-28 | 0.14 | 0.14 | 0.16 | -0.05 | -26.32% | 1 | 437 | 34.96% |
| QQQ240920P00339780 | 2024-05-14 11:26AM EDT | 2024-09-20 | 0.93 | 0.73 | 0.74 | 0.00 | - | 20 | 1,780 | 25.93% |
| QQQ240930P00339780 | 2024-04-18 10:18AM EDT | 2024-09-30 | 3.24 | 0.80 | 0.90 | 0.00 | - | 1 | 93 | 25.86% |
| QQQ241220P00339780 | 2024-05-15 11:33AM EDT | 2024-12-20 | 2.23 | 2.13 | 2.16 | -1.08 | -32.63% | 12 | 20,704 | 24.54% |
| QQQ250117P00339780 | 2024-05-15 1:24PM EDT | 2025-01-17 | 2.55 | 2.46 | 2.56 | -0.51 | -16.67% | 4 | 5,005 | 24.04% |
| QQQ250620P00339780 | 2024-05-07 10:33AM EDT | 2025-06-20 | 6.10 | 4.83 | 5.17 | 0.00 | - | 1 | 3,678 | 22.69% |
| QQQ251219P00339780 | 2024-05-15 12:00PM EDT | 2025-12-19 | 8.38 | 8.09 | 8.44 | -1.92 | -18.64% | 90 | 6,287 | 21.93% |
| QQQ260116P00339780 | 2024-05-06 12:20PM EDT | 2026-01-16 | 10.14 | 7.21 | 9.76 | 0.00 | - | 91 | 491 | 22.51% |
| QQQ260618P00339780 | 2024-05-15 12:09PM EDT | 2026-06-18 | 10.85 | 10.75 | 12.65 | -1.13 | -9.43% | 4 | 41 | 22.14% |
| QQQ261218P00339780 | 2024-04-26 12:22PM EDT | 2026-12-18 | 17.82 | 13.01 | 15.32 | 0.00 | - | 1 | 40 | 21.45% |
© 2024 Yahoo. Tutti i diritti riservati.