Italia markets closed
Dow Jones
39.832,37 +274,26 (+0,69%) Nasdaq
16.727,71 +216,53 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,46 +111,52 (+8,81%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:08PM EDT. Mercato aperto.
Prezzo d'esercizio:354.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00354780 | 2024-05-13 10:20AM EDT | 2024-05-17 | 88.60 | 97.97 | 98.11 | 0.00 | - | 1 | 60 | 123.05% |
| QQQ240621C00354780 | 2024-05-15 2:42PM EDT | 2024-06-21 | 100.20 | 99.89 | 100.25 | +9.35 | +10.29% | 7 | 5,698 | 52.34% |
| QQQ240628C00354780 | 2024-05-09 4:05PM EDT | 2024-06-28 | 88.81 | 99.82 | 100.18 | 0.00 | - | 1 | 34 | 48.65% |
| QQQ240920C00354780 | 2024-05-06 9:40AM EDT | 2024-09-20 | 91.11 | 104.90 | 105.21 | 0.00 | - | 1 | 66 | 39.71% |
| QQQ240930C00354780 | 2024-03-18 3:20PM EDT | 2024-09-30 | 97.16 | 83.14 | 83.63 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241220C00354780 | 2024-05-15 12:13PM EDT | 2024-12-20 | 108.88 | 110.51 | 110.85 | +6.67 | +6.53% | 2 | 1,647 | 37.45% |
| QQQ250117C00354780 | 2024-05-14 3:41PM EDT | 2025-01-17 | 105.66 | 111.72 | 112.11 | 0.00 | - | 1 | 1,735 | 36.63% |
| QQQ250620C00354780 | 2024-05-14 3:51PM EDT | 2025-06-20 | 116.26 | 120.16 | 122.05 | 0.00 | - | 2 | 126 | 36.53% |
| QQQ251219C00354780 | 2024-04-26 1:14PM EDT | 2025-12-19 | 115.40 | 129.81 | 131.42 | 0.00 | - | 2 | 139 | 35.92% |
| QQQ260116C00354780 | 2024-05-15 12:18PM EDT | 2026-01-16 | 129.64 | 129.50 | 134.06 | +13.64 | +11.76% | 2 | 60 | 36.59% |
| QQQ260618C00354780 | 2024-05-03 10:37AM EDT | 2026-06-18 | 124.58 | 137.00 | 141.71 | 0.00 | - | 4 | 13 | 36.56% |
| QQQ261218C00354780 | 2024-05-13 11:19AM EDT | 2026-12-18 | 140.00 | 145.00 | 149.50 | 0.00 | - | 1 | 11 | 36.30% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00354780 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 792 | 82.81% |
| QQQ240621P00354780 | 2024-05-14 12:12PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.17 | 0.00 | - | 1 | 14,496 | 33.20% |
| QQQ240628P00354780 | 2024-04-26 12:42PM EDT | 2024-06-28 | 0.70 | 0.20 | 0.22 | 0.00 | - | 4 | 700 | 31.59% |
| QQQ240920P00354780 | 2024-05-15 1:18PM EDT | 2024-09-20 | 1.04 | 1.01 | 1.04 | -0.35 | -25.18% | 1 | 2,467 | 24.06% |
| QQQ240930P00354780 | 2024-05-06 3:44PM EDT | 2024-09-30 | 1.85 | 1.11 | 1.22 | 0.00 | - | 5 | 4,110 | 23.93% |
| QQQ241220P00354780 | 2024-05-15 2:27PM EDT | 2024-12-20 | 2.85 | 2.84 | 2.88 | -0.82 | -22.34% | 1 | 8,907 | 23.10% |
| QQQ250117P00354780 | 2024-05-15 1:18PM EDT | 2025-01-17 | 3.43 | 3.26 | 3.39 | -0.56 | -14.04% | 6 | 3,255 | 22.70% |
| QQQ250620P00354780 | 2024-05-15 11:35AM EDT | 2025-06-20 | 6.56 | 6.17 | 6.59 | -0.44 | -6.29% | 4 | 788 | 21.67% |
| QQQ251219P00354780 | 2024-05-10 4:08PM EDT | 2025-12-19 | 11.13 | 9.83 | 10.24 | 0.00 | - | 4 | 1,198 | 20.95% |
| QQQ260116P00354780 | 2024-05-09 11:01AM EDT | 2026-01-16 | 10.57 | 8.81 | 11.81 | -1.13 | -9.66% | 2 | 127 | 21.61% |
| QQQ260618P00354780 | 2024-04-22 11:36AM EDT | 2026-06-18 | 20.81 | 10.50 | 14.66 | 0.00 | - | 1 | 109 | 21.09% |
| QQQ261218P00354780 | 2024-05-08 9:41AM EDT | 2026-12-18 | 18.45 | 15.23 | 17.92 | 0.00 | - | 14 | 71 | 20.67% |
© 2024 Yahoo. Tutti i diritti riservati.