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
59.855,29 -647,07 (-1,07%)
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:350.00
Opzioni d'acquistoper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00350000 | 2024-04-18 2:25PM EDT | 2024-04-26 | 74.87 | 64.77 | 65.28 | 0.00 | - | 15 | 74 | 64.40% |
| QQQ240503C00350000 | 2024-04-19 11:08AM EDT | 2024-05-03 | 70.31 | 65.29 | 65.79 | -4.71 | -6.28% | 4 | 29 | 53.49% |
| QQQ240517C00350000 | 2024-04-19 3:13PM EDT | 2024-05-17 | 66.93 | 66.37 | 66.86 | -8.87 | -11.70% | 110 | 123 | 46.79% |
| QQQ240621C00350000 | 2024-04-19 3:18PM EDT | 2024-06-21 | 69.34 | 69.23 | 69.70 | -8.95 | -11.43% | 1 | 146 | 39.94% |
| QQQ240628C00350000 | 2024-03-01 2:41PM EDT | 2024-06-28 | 102.16 | 99.11 | 99.65 | 0.00 | - | 10 | 16 | 93.30% |
| QQQ240719C00350000 | 2024-04-17 10:43AM EDT | 2024-07-19 | 86.20 | 70.94 | 71.42 | 0.00 | - | 1 | 26 | 36.87% |
| QQQ240920C00350000 | 2024-04-18 10:27AM EDT | 2024-09-20 | 87.18 | 76.50 | 77.00 | 0.00 | - | 6 | 79 | 36.25% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 2024-04-16 12:41PM EDT | 2024-10-18 | 94.61 | 78.27 | 78.79 | 0.00 | - | 10 | 43 | 35.48% |
| QQQ241115C00350000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 96.44 | 80.84 | 81.43 | 0.00 | - | 1 | 177 | 35.88% |
| QQQ241220C00350000 | 2024-04-17 1:59PM EDT | 2024-12-20 | 88.98 | 83.68 | 84.37 | -6.27 | -6.58% | 2 | 245 | 36.07% |
| QQQ241231C00350000 | 2024-04-11 3:47PM EDT | 2024-12-31 | 112.89 | 83.84 | 84.60 | 0.00 | - | 33 | 188 | 35.50% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 2024-04-05 12:33PM EDT | 2025-03-21 | 114.18 | 89.62 | 90.66 | 0.00 | - | 2 | 14 | 35.83% |
| QQQ250331C00350000 | 2024-04-05 9:57AM EDT | 2025-03-31 | 112.00 | 89.75 | 90.89 | 0.00 | - | 3 | 2 | 35.49% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Opzioni di venditaper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00350000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 328 | 829 | 50.78% |
| QQQ240503P00350000 | 2024-04-19 4:14PM EDT | 2024-05-03 | 0.19 | 0.19 | 0.21 | +0.06 | +46.15% | 814 | 995 | 41.55% |
| QQQ240510P00350000 | 2024-04-19 4:13PM EDT | 2024-05-10 | 0.33 | 0.32 | 0.34 | +0.11 | +50.00% | 610 | 1,225 | 36.57% |
| QQQ240517P00350000 | 2024-04-19 4:13PM EDT | 2024-05-17 | 0.51 | 0.49 | 0.52 | +0.18 | +54.55% | 621 | 39,183 | 34.11% |
| QQQ240524P00350000 | 2024-04-19 4:09PM EDT | 2024-05-24 | 0.67 | 0.61 | 0.70 | +0.24 | +55.81% | 111 | 80 | 32.25% |
| QQQ240531P00350000 | 2024-04-19 3:30PM EDT | 2024-05-31 | 0.85 | 0.80 | 0.84 | +0.31 | +57.41% | 26 | 130 | 30.53% |
| QQQ240621P00350000 | 2024-04-19 4:14PM EDT | 2024-06-21 | 1.48 | 1.48 | 1.50 | +0.41 | +38.32% | 1,678 | 17,728 | 28.32% |
| QQQ240628P00350000 | 2024-04-19 3:56PM EDT | 2024-06-28 | 1.74 | 1.71 | 1.77 | +0.45 | +34.88% | 9 | 5,134 | 27.97% |
| QQQ240719P00350000 | 2024-04-19 3:12PM EDT | 2024-07-19 | 2.45 | 2.41 | 2.48 | +0.60 | +32.43% | 144 | 36,291 | 26.78% |
| QQQ240816P00350000 | 2024-04-19 3:54PM EDT | 2024-08-16 | 3.52 | 3.38 | 3.56 | +0.74 | +26.62% | 127 | 158 | 26.00% |
| QQQ240920P00350000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 4.70 | 4.66 | 4.72 | +0.83 | +21.45% | 1,436 | 20,912 | 24.99% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| QQQ241018P00350000 | 2024-04-19 3:06PM EDT | 2024-10-18 | 5.99 | 5.67 | 5.78 | +1.17 | +24.27% | 20 | 320 | 24.64% |
| QQQ241115P00350000 | 2024-04-19 1:56PM EDT | 2024-11-15 | 6.32 | 6.88 | 6.99 | +0.32 | +5.33% | 13 | 2,872 | 24.58% |
| QQQ241220P00350000 | 2024-04-19 4:12PM EDT | 2024-12-20 | 8.19 | 8.11 | 8.28 | +1.35 | +19.74% | 228 | 6,857 | 24.29% |
| QQQ241231P00350000 | 2024-04-19 3:06PM EDT | 2024-12-31 | 8.60 | 8.31 | 8.64 | +1.40 | +19.44% | 112 | 321 | 24.17% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 3.13% |
| QQQ250321P00350000 | 2024-04-19 10:57AM EDT | 2025-03-21 | 9.70 | 10.43 | 10.96 | +0.38 | +4.08% | 1 | 385 | 23.29% |
| QQQ250331P00350000 | 2024-04-19 4:04PM EDT | 2025-03-31 | 10.75 | 10.60 | 11.23 | +1.36 | +14.48% | 13 | 614 | 23.20% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 3.13% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 3.13% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.