Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.051,89 +495,61 (+0,83%)
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:340.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00340000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 74.30 | 72.65 | 76.21 | -9.35 | -11.18% | 4 | 105 | 256.93% |
| QQQ240426C00340000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 74.79 | 74.73 | 75.25 | -12.71 | -14.53% | 4 | 4 | 67.77% |
| QQQ240503C00340000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 76.91 | 75.22 | 75.72 | -21.13 | -21.55% | 1 | 1 | 57.84% |
| QQQ240517C00340000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 75.53 | 76.21 | 76.70 | -18.62 | -19.78% | 2 | 20 | 50.92% |
| QQQ240524C00340000 | 2024-04-10 11:27AM EDT | 2024-05-24 | 100.51 | 76.77 | 77.26 | 0.00 | - | - | 2 | 48.63% |
| QQQ240621C00340000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 79.33 | 78.77 | 79.24 | -11.97 | -13.11% | 5 | 49 | 42.94% |
| QQQ240628C00340000 | 2023-12-26 3:36PM EDT | 2024-06-28 | 82.64 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| QQQ240719C00340000 | 2024-04-18 11:26AM EDT | 2024-07-19 | 93.02 | 80.23 | 80.72 | 0.00 | - | 1 | 12 | 39.26% |
| QQQ240920C00340000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 86.07 | 85.37 | 85.88 | -8.43 | -8.92% | 2 | 81 | 38.18% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 2024-09-30 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241018C00340000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 115.83 | 86.97 | 87.49 | 0.00 | - | 2 | 6 | 37.20% |
| QQQ241115C00340000 | 2024-04-17 12:06PM EDT | 2024-11-15 | 100.90 | 89.36 | 89.95 | 0.00 | - | 1 | 52 | 37.48% |
| QQQ241220C00340000 | 2024-04-19 12:57PM EDT | 2024-12-20 | 94.44 | 92.04 | 92.74 | -10.17 | -9.72% | 1 | 11 | 37.58% |
| QQQ241231C00340000 | 2024-03-21 9:43AM EDT | 2024-12-31 | 124.39 | 92.17 | 92.94 | 0.00 | - | 2 | 5 | 36.96% |
| QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 2025-01-17 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
| QQQ250321C00340000 | 2024-04-05 10:45AM EDT | 2025-03-21 | 120.55 | 97.67 | 98.72 | 0.00 | - | 3 | 5 | 37.14% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 2025-03-31 | 124.70 | 97.79 | 98.93 | 0.00 | - | - | 1 | 36.77% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 2026-01-16 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 2026-06-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00340000 | 2024-04-17 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,481 | 118.75% |
| QQQ240426P00340000 | 2024-04-19 4:11PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 155 | 402 | 53.13% |
| QQQ240503P00340000 | 2024-04-19 3:26PM EDT | 2024-05-03 | 0.17 | 0.14 | 0.16 | +0.09 | +112.50% | 5 | 113 | 44.34% |
| QQQ240517P00340000 | 2024-04-19 4:10PM EDT | 2024-05-17 | 0.38 | 0.38 | 0.40 | +0.11 | +40.74% | 157 | 1,139 | 36.57% |
| QQQ240524P00340000 | 2024-04-19 11:08AM EDT | 2024-05-24 | 0.38 | 0.49 | 0.54 | +0.05 | +15.15% | 45 | 264 | 34.55% |
| QQQ240621P00340000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 1.11 | 1.09 | 1.13 | +0.31 | +38.75% | 219 | 7,695 | 29.91% |
| QQQ240628P00340000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 12.50% |
| QQQ240719P00340000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 1.91 | 1.85 | 1.89 | +0.45 | +30.82% | 74 | 768 | 28.03% |
| QQQ240816P00340000 | 2024-04-19 3:37PM EDT | 2024-08-16 | 2.76 | 2.64 | 2.81 | +0.81 | +41.54% | 58 | 52 | 27.18% |
| QQQ240920P00340000 | 2024-04-19 3:04PM EDT | 2024-09-20 | 3.89 | 3.74 | 3.81 | +1.00 | +34.60% | 50 | 11,679 | 26.08% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| QQQ241018P00340000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 4.90 | 4.59 | 4.82 | +0.95 | +24.05% | 19 | 154 | 25.80% |
| QQQ241115P00340000 | 2024-04-19 12:44PM EDT | 2024-11-15 | 5.45 | 5.63 | 5.91 | +0.58 | +11.91% | 25 | 414 | 25.70% |
| QQQ241220P00340000 | 2024-04-19 2:48PM EDT | 2024-12-20 | 6.92 | 6.66 | 7.01 | +1.26 | +22.26% | 11 | 961 | 25.27% |
| QQQ241231P00340000 | 2024-04-12 10:18AM EDT | 2024-12-31 | 4.81 | 6.86 | 7.28 | 0.00 | - | 2 | 232 | 25.06% |
| QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 6.25% |
| QQQ250321P00340000 | 2024-04-19 1:21PM EDT | 2025-03-21 | 8.57 | 8.89 | 9.30 | +0.59 | +7.39% | 3,003 | 1,262 | 24.00% |
| QQQ250331P00340000 | 2024-04-18 10:10AM EDT | 2025-03-31 | 8.07 | 8.99 | 9.65 | 0.00 | - | 2 | 96 | 24.00% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 3.13% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 2025-12-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 3.13% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 2026-01-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 3.13% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 2026-06-18 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.