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
83,22 +0,49 (+0,59%) Bitcoin EUR
60.231,11 +644,45 (+1,08%)
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:355.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00355000 | 2024-04-19 1:05PM EDT | 2024-04-19 | 62.17 | 59.38 | 59.53 | -8.25 | -11.72% | 4 | 57 | 0.00% |
| QQQ240426C00355000 | 2024-04-15 2:19PM EDT | 2024-04-26 | 77.26 | 59.68 | 60.20 | 0.00 | - | 37 | 14 | 53.61% |
| QQQ240503C00355000 | 2024-04-15 2:19PM EDT | 2024-05-03 | 77.73 | 60.19 | 60.68 | 0.00 | - | 37 | 51 | 49.71% |
| QQQ240510C00355000 | 2024-04-18 10:46AM EDT | 2024-05-10 | 73.81 | 60.82 | 61.24 | 0.00 | - | 3 | 4 | 45.40% |
| QQQ240517C00355000 | 2024-04-18 11:03AM EDT | 2024-05-17 | 74.20 | 61.38 | 61.87 | 0.00 | - | 3 | 15 | 43.09% |
| QQQ240524C00355000 | 2024-04-09 10:55AM EDT | 2024-05-24 | 85.82 | 61.99 | 62.47 | 0.00 | - | - | 1 | 41.36% |
| QQQ240621C00355000 | 2024-04-19 12:29PM EDT | 2024-06-21 | 63.87 | 64.44 | 64.89 | -13.14 | -17.06% | 2 | 130 | 37.81% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 2024-06-28 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240719C00355000 | 2024-04-19 10:37AM EDT | 2024-07-19 | 70.65 | 66.24 | 66.72 | -7.64 | -9.76% | 1 | 7 | 35.21% |
| QQQ240920C00355000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 87.55 | 72.06 | 72.55 | 0.00 | - | 1 | 14 | 35.03% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 2024-09-30 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241018C00355000 | 2024-04-15 2:01PM EDT | 2024-10-18 | 89.97 | 73.94 | 74.39 | 0.00 | - | 4 | 71 | 34.36% |
| QQQ241115C00355000 | 2024-04-05 3:55PM EDT | 2024-11-15 | 101.45 | 76.57 | 77.16 | 0.00 | - | 6 | 5 | 34.89% |
| QQQ241220C00355000 | 2024-04-16 11:01AM EDT | 2024-12-20 | 94.52 | 79.50 | 80.18 | 0.00 | - | 2 | 13 | 35.15% |
| QQQ241231C00355000 | 2024-03-14 2:53PM EDT | 2024-12-31 | 102.75 | 101.28 | 102.07 | 0.00 | - | 3 | 88 | 53.09% |
| QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| QQQ250321C00355000 | 2024-03-27 12:55PM EDT | 2025-03-21 | 111.62 | 85.58 | 86.63 | 0.00 | - | 88 | 46 | 35.06% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 2025-06-20 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 2025-12-19 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00355000 | 2024-04-19 2:22PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,341 | 96.88% |
| QQQ240426P00355000 | 2024-04-19 3:51PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.08 | +0.04 | +80.00% | 139 | 247 | 44.63% |
| QQQ240503P00355000 | 2024-04-19 4:11PM EDT | 2024-05-03 | 0.22 | 0.22 | 0.23 | +0.05 | +29.41% | 611 | 701 | 37.74% |
| QQQ240510P00355000 | 2024-04-19 11:05AM EDT | 2024-05-10 | 0.28 | 0.37 | 0.39 | -0.02 | -6.67% | 14 | 46 | 33.99% |
| QQQ240517P00355000 | 2024-04-19 4:10PM EDT | 2024-05-17 | 0.58 | 0.58 | 0.59 | +0.21 | +56.76% | 238 | 5,019 | 31.91% |
| QQQ240524P00355000 | 2024-04-19 2:47PM EDT | 2024-05-24 | 0.82 | 0.77 | 0.82 | +0.39 | +100.00% | 145 | 16 | 30.57% |
| QQQ240531P00355000 | 2024-04-19 3:43PM EDT | 2024-05-31 | 1.05 | 0.94 | 0.98 | +0.39 | +59.09% | 166 | 101 | 29.04% |
| QQQ240621P00355000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 1.74 | 1.71 | 1.73 | +0.66 | +61.11% | 199 | 10,678 | 27.19% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 6.25% |
| QQQ240719P00355000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 2.87 | 2.78 | 2.82 | +0.69 | +31.65% | 124 | 667 | 25.89% |
| QQQ240816P00355000 | 2024-04-19 4:10PM EDT | 2024-08-16 | 3.91 | 3.88 | 3.92 | +0.79 | +25.32% | 1,747 | 45 | 25.06% |
| QQQ240920P00355000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 5.32 | 5.21 | 5.26 | +1.59 | +42.63% | 560 | 3,536 | 24.34% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
| QQQ241018P00355000 | 2024-04-17 2:41PM EDT | 2024-10-18 | 5.01 | 6.30 | 6.41 | 0.00 | - | 3 | 19 | 24.06% |
| QQQ241115P00355000 | 2024-04-18 2:38PM EDT | 2024-11-15 | 6.55 | 7.60 | 7.69 | 0.00 | - | 3 | 896 | 24.04% |
| QQQ241220P00355000 | 2024-04-19 3:00PM EDT | 2024-12-20 | 9.10 | 8.88 | 8.95 | +1.79 | +24.49% | 7 | 2,952 | 23.68% |
| QQQ241231P00355000 | 2024-04-11 2:26PM EDT | 2024-12-31 | 5.50 | 8.98 | 9.42 | 0.00 | - | 20 | 90 | 23.67% |
| QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 3.13% |
| QQQ250321P00355000 | 2024-04-16 4:14PM EDT | 2025-03-21 | 9.40 | 11.18 | 11.84 | 0.00 | - | 125 | 407 | 22.85% |
| QQQ250331P00355000 | 2024-04-19 3:22PM EDT | 2025-03-31 | 11.79 | 11.38 | 12.11 | +1.47 | +14.24% | 2 | 795 | 22.75% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 24.96% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.