Italia markets closed
Dow Jones
39.836,22 +278,11 (+0,70%) Nasdaq
16.731,78 +220,60 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.091,81 +3.683,41 (+6,53%) CMC Crypto 200
1.379,02 +111,07 (+8,75%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:09PM EDT. Mercato aperto.
Prezzo d'esercizio:344.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00344780 | 2024-05-09 3:02PM EDT | 2024-05-17 | 96.90 | 108.02 | 108.16 | 0.00 | - | 1 | 77 | 132.42% |
| QQQ240621C00344780 | 2024-05-09 4:02PM EDT | 2024-06-21 | 98.63 | 109.89 | 110.25 | 0.00 | - | 1 | 852 | 56.69% |
| QQQ240628C00344780 | 2024-03-25 12:32PM EDT | 2024-06-28 | 105.73 | 82.19 | 83.10 | 0.00 | - | 4 | 45 | 0.00% |
| QQQ240920C00344780 | 2024-05-06 9:40AM EDT | 2024-09-20 | 100.50 | 114.53 | 114.82 | 0.00 | - | 1 | 247 | 42.09% |
| QQQ240930C00344780 | 2024-02-16 3:24PM EDT | 2024-09-30 | 102.45 | 101.25 | 101.71 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ241220C00344780 | 2024-04-19 9:46AM EDT | 2024-12-20 | 94.97 | 119.78 | 120.13 | 0.00 | - | 1 | 3,766 | 39.33% |
| QQQ250117C00344780 | 2024-05-08 11:46AM EDT | 2025-01-17 | 109.25 | 120.87 | 121.12 | 0.00 | - | 6 | 1,199 | 38.18% |
| QQQ250620C00344780 | 2024-04-25 9:43AM EDT | 2025-06-20 | 102.88 | 128.71 | 130.48 | 0.00 | - | 3 | 133 | 37.72% |
| QQQ251219C00344780 | 2024-05-01 12:18PM EDT | 2025-12-19 | 114.31 | 137.73 | 139.66 | 0.00 | - | 1 | 12 | 37.04% |
| QQQ260116C00344780 | 2024-04-12 11:35AM EDT | 2026-01-16 | 133.95 | 128.50 | 133.13 | 0.00 | - | 4 | 50 | 32.22% |
| QQQ260618C00344780 | 2024-04-17 10:17AM EDT | 2026-06-18 | 142.21 | 144.61 | 149.50 | +9.21 | +6.92% | 1 | 10 | 37.51% |
| QQQ261218C00344780 | 2024-05-01 12:43PM EDT | 2026-12-18 | 131.50 | 152.50 | 157.00 | 0.00 | - | 1 | 207 | 37.14% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00344780 | 2024-05-10 11:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,675 | 92.19% |
| QQQ240621P00344780 | 2024-05-15 1:13PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 10 | 24,556 | 35.45% |
| QQQ240628P00344780 | 2024-05-06 9:38AM EDT | 2024-06-28 | 0.25 | 0.14 | 0.18 | 0.00 | - | 1 | 132 | 33.94% |
| QQQ240920P00344780 | 2024-05-14 1:36PM EDT | 2024-09-20 | 1.05 | 0.81 | 0.83 | 0.00 | - | 23 | 7,041 | 25.33% |
| QQQ240930P00344780 | 2024-05-07 12:11PM EDT | 2024-09-30 | 1.35 | 0.89 | 0.99 | 0.00 | - | 1 | 260 | 25.21% |
| QQQ241220P00344780 | 2024-05-09 11:56AM EDT | 2024-12-20 | 3.06 | 2.33 | 2.37 | 0.00 | - | 1 | 10,465 | 24.06% |
| QQQ250117P00344780 | 2024-05-15 2:09PM EDT | 2025-01-17 | 2.75 | 2.68 | 2.82 | -0.56 | -16.92% | 22 | 4,185 | 23.62% |
| QQQ250620P00344780 | 2024-05-13 2:57PM EDT | 2025-06-20 | 6.30 | 5.18 | 5.62 | 0.00 | - | 1 | 824 | 22.38% |
| QQQ251219P00344780 | 2024-05-03 1:13PM EDT | 2025-12-19 | 11.03 | 8.63 | 9.05 | 0.00 | - | 4 | 1,925 | 21.65% |
| QQQ260116P00344780 | 2024-05-13 10:25AM EDT | 2026-01-16 | 10.09 | 7.68 | 10.52 | 0.00 | - | 2 | 152 | 22.31% |
| QQQ260618P00344780 | 2024-03-26 1:29PM EDT | 2026-06-18 | 15.16 | 13.00 | 17.75 | 0.00 | - | 2 | 19 | 24.56% |
| QQQ261218P00344780 | 2024-05-09 1:28PM EDT | 2026-12-18 | 15.46 | 13.71 | 15.87 | 0.00 | - | 1 | 6 | 21.05% |
© 2024 Yahoo. Tutti i diritti riservati.