Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.589,13 +4.014,75 (+7,10%) CMC Crypto 200
1.390,45 +122,51 (+9,67%)
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:359.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00359780 | 2024-05-13 9:30AM EDT | 2024-05-17 | 84.66 | 92.99 | 93.17 | 0.00 | - | 2 | 66 | 97.27% |
| QQQ240621C00359780 | 2024-05-15 3:48PM EDT | 2024-06-21 | 95.35 | 94.99 | 95.35 | +9.42 | +10.96% | 1 | 8,728 | 49.90% |
| QQQ240628C00359780 | 2024-05-09 2:56PM EDT | 2024-06-28 | 84.40 | 94.95 | 95.30 | 0.00 | - | 1 | 157 | 45.61% |
| QQQ240920C00359780 | 2024-05-14 12:46PM EDT | 2024-09-20 | 91.42 | 100.14 | 100.45 | 0.00 | - | 1 | 1,450 | 38.04% |
| QQQ240930C00359780 | 2024-03-19 10:27AM EDT | 2024-09-30 | 88.56 | 76.00 | 76.42 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241220C00359780 | 2024-05-08 11:20AM EDT | 2024-12-20 | 95.12 | 105.92 | 106.35 | 0.00 | - | 1 | 4,777 | 36.32% |
| QQQ250117C00359780 | 2024-05-14 3:02PM EDT | 2025-01-17 | 101.37 | 107.24 | 107.62 | 0.00 | - | 3 | 986 | 35.54% |
| QQQ250620C00359780 | 2024-05-15 9:38AM EDT | 2025-06-20 | 113.35 | 115.95 | 117.73 | +2.10 | +1.89% | 2 | 586 | 35.63% |
| QQQ251219C00359780 | 2024-05-10 10:02AM EDT | 2025-12-19 | 125.27 | 125.66 | 127.57 | +6.55 | +5.52% | 1 | 102 | 35.33% |
| QQQ260116C00359780 | 2024-05-15 12:50PM EDT | 2026-01-16 | 126.03 | 125.31 | 130.00 | +8.45 | +7.19% | 1 | 134 | 35.88% |
| QQQ260618C00359780 | 2024-04-12 2:56PM EDT | 2026-06-18 | 127.85 | 124.50 | 129.00 | 0.00 | - | 42 | 48 | 31.58% |
| QQQ261218C00359780 | 2024-05-15 2:38PM EDT | 2026-12-18 | 144.00 | 141.23 | 146.00 | +23.83 | +19.83% | 66 | 11 | 35.86% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00359780 | 2024-05-09 1:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,943 | 50.00% |
| QQQ240621P00359780 | 2024-05-15 2:05PM EDT | 2024-06-21 | 0.17 | 0.18 | 0.19 | -0.06 | -26.09% | 49 | 32,545 | 32.08% |
| QQQ240628P00359780 | 2024-05-14 10:46AM EDT | 2024-06-28 | 0.33 | 0.22 | 0.25 | 0.00 | - | 28 | 349 | 30.62% |
| QQQ240920P00359780 | 2024-05-15 1:29PM EDT | 2024-09-20 | 1.18 | 1.13 | 1.16 | -0.36 | -23.38% | 20 | 75,977 | 23.47% |
| QQQ240930P00359780 | 2024-04-17 12:04PM EDT | 2024-09-30 | 4.91 | 1.25 | 1.34 | 0.00 | - | 1 | 106 | 23.29% |
| QQQ241220P00359780 | 2024-05-08 12:30PM EDT | 2024-12-20 | 4.24 | 3.11 | 3.16 | 0.00 | - | 3 | 13,344 | 22.65% |
| QQQ250117P00359780 | 2024-05-15 4:00PM EDT | 2025-01-17 | 3.73 | 3.55 | 3.74 | -0.47 | -11.19% | 155 | 5,940 | 22.33% |
| QQQ250620P00359780 | 2024-05-15 3:54PM EDT | 2025-06-20 | 6.90 | 6.50 | 7.19 | -0.72 | -9.45% | 63 | 1,615 | 21.42% |
| QQQ251219P00359780 | 2024-05-15 2:02PM EDT | 2025-12-19 | 10.49 | 10.47 | 11.05 | -1.36 | -11.48% | 8 | 2,396 | 20.77% |
| QQQ260116P00359780 | 2024-05-15 11:53AM EDT | 2026-01-16 | 10.80 | 9.53 | 12.37 | -1.72 | -13.74% | 5 | 297 | 21.21% |
| QQQ260618P00359780 | 2024-05-14 1:45PM EDT | 2026-06-18 | 15.12 | 11.24 | 16.00 | 0.00 | - | 1 | 59 | 21.13% |
| QQQ261218P00359780 | 2024-05-07 10:07AM EDT | 2026-12-18 | 18.72 | 16.05 | 18.50 | 0.00 | - | 1 | 1,245 | 20.26% |
© 2024 Yahoo. Tutti i diritti riservati.