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
60.215,73 +205,91 (+0,34%)
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:360.00
Opzioni d'acquistoper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00360000 | 2024-04-18 12:29PM EDT | 2024-04-26 | 67.08 | 54.81 | 55.32 | 0.00 | - | 1 | 3 | 56.25% |
| QQQ240503C00360000 | 2024-04-19 11:06AM EDT | 2024-05-03 | 59.88 | 55.39 | 55.87 | -23.10 | -27.84% | 2 | 4 | 49.61% |
| QQQ240517C00360000 | 2024-04-19 2:41PM EDT | 2024-05-17 | 56.46 | 56.60 | 57.08 | -8.97 | -13.71% | 34 | 426 | 41.93% |
| QQQ240524C00360000 | 2024-04-19 1:13PM EDT | 2024-05-24 | 60.14 | 57.32 | 57.78 | -23.72 | -28.29% | 13 | 13 | 40.42% |
| QQQ240621C00360000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 59.66 | 59.87 | 60.32 | -8.59 | -12.59% | 14 | 124 | 36.81% |
| QQQ240628C00360000 | 2024-04-19 10:05AM EDT | 2024-06-28 | 66.21 | 60.06 | 60.61 | -16.82 | -20.26% | 1 | 3 | 35.57% |
| QQQ240719C00360000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 63.51 | 61.85 | 62.32 | -6.44 | -9.21% | 20 | 31 | 34.43% |
| QQQ240920C00360000 | 2024-04-19 3:26PM EDT | 2024-09-20 | 67.76 | 67.85 | 68.34 | -8.31 | -10.92% | 1 | 88 | 34.30% |
| QQQ240930C00360000 | 2024-03-18 9:56AM EDT | 2024-09-30 | 93.57 | 78.54 | 79.03 | 0.00 | - | 100 | 105 | 45.33% |
| QQQ241018C00360000 | 2024-04-18 10:31AM EDT | 2024-10-18 | 80.38 | 69.80 | 70.31 | 0.00 | - | 1 | 96 | 33.75% |
| QQQ241115C00360000 | 2024-04-18 3:23PM EDT | 2024-11-15 | 80.56 | 72.55 | 73.13 | 0.00 | - | 1 | 236 | 34.27% |
| QQQ241220C00360000 | 2024-04-18 1:24PM EDT | 2024-12-20 | 78.19 | 75.54 | 76.24 | -5.46 | -6.53% | 1 | 61 | 34.58% |
| QQQ241231C00360000 | 2024-04-19 3:48PM EDT | 2024-12-31 | 75.60 | 75.73 | 76.49 | -22.09 | -22.61% | 1 | 13 | 34.05% |
| QQQ250117C00360000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 78.96 | 0.00 | 0.00 | 0.00 | - | 14 | 893 | 0.00% |
| QQQ250321C00360000 | 2024-03-27 12:52PM EDT | 2025-03-21 | 107.45 | 81.79 | 82.82 | 0.00 | - | 2 | 3 | 34.53% |
| QQQ250331C00360000 | 2024-04-17 12:08PM EDT | 2025-03-31 | 93.35 | 81.94 | 83.07 | 0.00 | - | 1 | 4 | 34.21% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 2025-06-20 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 2025-12-19 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 2026-01-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 2026-06-18 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
Opzioni di venditaper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00360000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 202 | 874 | 45.22% |
| QQQ240503P00360000 | 2024-04-19 1:23PM EDT | 2024-05-03 | 0.23 | 0.25 | 0.27 | +0.05 | +27.78% | 47 | 189 | 36.96% |
| QQQ240510P00360000 | 2024-04-19 4:12PM EDT | 2024-05-10 | 0.45 | 0.43 | 0.45 | +0.15 | +50.00% | 161 | 666 | 32.96% |
| QQQ240517P00360000 | 2024-04-19 4:13PM EDT | 2024-05-17 | 0.68 | 0.67 | 0.69 | +0.24 | +54.55% | 594 | 11,574 | 30.99% |
| QQQ240524P00360000 | 2024-04-19 4:14PM EDT | 2024-05-24 | 0.95 | 0.90 | 0.96 | +0.33 | +53.23% | 65 | 213 | 29.72% |
| QQQ240531P00360000 | 2024-04-19 4:02PM EDT | 2024-05-31 | 1.14 | 1.12 | 1.15 | +0.39 | +52.00% | 115 | 25 | 28.26% |
| QQQ240621P00360000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 2.03 | 1.99 | 2.04 | +0.61 | +42.96% | 304 | 14,869 | 26.64% |
| QQQ240628P00360000 | 2024-04-19 3:08PM EDT | 2024-06-28 | 2.31 | 2.32 | 2.44 | +0.79 | +51.97% | 44 | 255 | 26.56% |
| QQQ240719P00360000 | 2024-04-19 4:06PM EDT | 2024-07-19 | 3.23 | 3.19 | 3.26 | +0.83 | +34.58% | 5,127 | 6,202 | 25.39% |
| QQQ240816P00360000 | 2024-04-19 4:11PM EDT | 2024-08-16 | 4.43 | 4.35 | 4.51 | +1.23 | +38.44% | 1,786 | 103 | 24.70% |
| QQQ240920P00360000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 5.90 | 5.79 | 5.90 | +1.06 | +21.90% | 369 | 13,187 | 23.91% |
| QQQ240930P00360000 | 2024-04-19 9:45AM EDT | 2024-09-30 | 5.12 | 6.13 | 6.31 | +0.20 | +4.07% | 2 | 175 | 23.76% |
| QQQ241018P00360000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 7.20 | 6.96 | 7.07 | +1.78 | +32.84% | 34 | 2,288 | 23.58% |
| QQQ241115P00360000 | 2024-04-19 2:48PM EDT | 2024-11-15 | 8.52 | 8.33 | 8.44 | +1.97 | +30.08% | 1 | 437 | 23.60% |
| QQQ241220P00360000 | 2024-04-19 2:24PM EDT | 2024-12-20 | 9.23 | 9.60 | 9.77 | +0.87 | +10.41% | 6 | 6,572 | 23.26% |
| QQQ241231P00360000 | 2024-04-19 11:49AM EDT | 2024-12-31 | 9.12 | 9.86 | 10.24 | +0.47 | +5.43% | 8 | 185 | 23.24% |
| QQQ250117P00360000 | 2023-12-26 1:19PM EDT | 2025-01-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 3.13% |
| QQQ250321P00360000 | 2024-04-19 11:28AM EDT | 2025-03-21 | 11.56 | 12.16 | 12.76 | +1.43 | +14.12% | 1 | 966 | 22.46% |
| QQQ250331P00360000 | 2024-04-19 3:22PM EDT | 2025-03-31 | 12.74 | 12.37 | 13.04 | +1.56 | +13.95% | 2 | 154 | 22.37% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 3.13% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 2025-12-19 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 2026-01-16 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 1.56% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 2026-06-18 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.