Italia markets close in 7 hours 4 minutes
FTSE MIB
34.143,76 +204,01 (+0,60%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,87 +0,30 (+0,36%) Bitcoin EUR
59.929,78 +310,54 (+0,52%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:345.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00345000 | 2024-04-24 1:46PM EDT | 2024-04-26 | 82.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240503C00345000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 79.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00345000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240524C00345000 | 2024-04-19 3:39PM EDT | 2024-05-24 | 71.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00345000 | 2024-04-12 2:40PM EDT | 2024-05-31 | 95.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240621C00345000 | 2024-04-25 1:37PM EDT | 2024-06-21 | 81.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 2024-06-28 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240719C00345000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 88.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00345000 | 2024-03-04 12:20PM EDT | 2024-09-20 | 111.56 | 107.75 | 108.18 | 0.00 | - | 1 | 36 | 62.07% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 2024-09-30 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 28.07% |
| QQQ241018C00345000 | 2024-04-05 11:35AM EDT | 2024-10-18 | 106.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00345000 | 2024-04-02 9:31AM EDT | 2024-11-15 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00345000 | 2024-04-18 3:17PM EDT | 2024-12-20 | 96.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 2024-12-31 | 96.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250321C00345000 | 2024-04-08 2:08PM EDT | 2025-03-21 | 117.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 2025-06-20 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 2026-06-18 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00345000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| QQQ240503P00345000 | 2024-04-25 12:22PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QQQ240517P00345000 | 2024-04-25 1:48PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ240524P00345000 | 2024-04-25 10:41AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240531P00345000 | 2024-04-25 12:43PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240621P00345000 | 2024-04-25 2:40PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 12.50% |
| QQQ240719P00345000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ240816P00345000 | 2024-04-25 9:32AM EDT | 2024-08-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240920P00345000 | 2024-04-24 12:47PM EDT | 2024-09-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 2024-09-30 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 6.25% |
| QQQ241018P00345000 | 2024-04-25 2:30PM EDT | 2024-10-18 | 3.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ241115P00345000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| QQQ241220P00345000 | 2024-04-23 3:24PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241231P00345000 | 2024-04-11 1:27PM EDT | 2024-12-31 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 6.25% |
| QQQ250321P00345000 | 2024-04-25 10:15AM EDT | 2025-03-21 | 7.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ250331P00345000 | 2024-04-23 3:48PM EDT | 2025-03-31 | 7.54 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.