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
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.728,44 +4.128,22 (+7,29%) CMC Crypto 200
1.389,69 +121,74 (+9,60%)
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:364.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00364780 | 2024-05-10 1:22PM EDT | 2024-05-17 | 77.00 | 87.85 | 88.03 | 0.00 | - | 104 | 53 | 0.00% |
| QQQ240621C00364780 | 2024-05-09 1:52PM EDT | 2024-06-21 | 78.73 | 89.94 | 90.27 | 0.00 | - | 1 | 5,802 | 47.11% |
| QQQ240628C00364780 | 2024-05-10 2:43PM EDT | 2024-06-28 | 79.65 | 89.94 | 90.27 | 0.00 | - | 1 | 51 | 43.29% |
| QQQ240920C00364780 | 2024-04-30 1:34PM EDT | 2024-09-20 | 73.91 | 95.31 | 95.59 | 0.00 | - | 1 | 627 | 36.67% |
| QQQ240930C00364780 | 2024-05-14 1:23PM EDT | 2024-09-30 | 87.08 | 95.33 | 95.63 | 0.00 | - | 2 | 70 | 35.39% |
| QQQ241220C00364780 | 2024-05-15 3:21PM EDT | 2024-12-20 | 102.00 | 101.30 | 101.73 | +6.50 | +6.81% | 10 | 4,275 | 35.33% |
| QQQ250117C00364780 | 2024-05-14 3:29PM EDT | 2025-01-17 | 97.12 | 102.66 | 103.05 | 0.00 | - | 5 | 1,516 | 34.62% |
| QQQ250620C00364780 | 2024-05-15 9:39AM EDT | 2025-06-20 | 112.50 | 111.87 | 113.24 | +7.50 | +7.14% | 3 | 371 | 34.78% |
| QQQ251219C00364780 | 2024-05-15 10:56AM EDT | 2025-12-19 | 120.08 | 121.64 | 123.54 | +15.96 | +15.33% | 1 | 139 | 34.78% |
| QQQ260116C00364780 | 2024-04-30 2:31PM EDT | 2026-01-16 | 105.50 | 121.27 | 126.00 | 0.00 | - | 20 | 110 | 35.32% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 2026-06-18 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 34.60% |
| QQQ261218C00364780 | 2024-05-10 1:17PM EDT | 2026-12-18 | 131.50 | 137.50 | 142.00 | 0.00 | - | 1 | 10 | 35.30% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00364780 | 2024-05-13 11:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,988 | 50.00% |
| QQQ240621P00364780 | 2024-05-15 12:57PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.10 | -33.33% | 2 | 17,291 | 30.81% |
| QQQ240628P00364780 | 2024-05-14 10:47AM EDT | 2024-06-28 | 0.37 | 0.24 | 0.27 | 0.00 | - | 26 | 907 | 29.35% |
| QQQ240920P00364780 | 2024-05-13 3:31PM EDT | 2024-09-20 | 1.73 | 1.27 | 1.30 | 0.00 | - | 11 | 7,219 | 22.84% |
| QQQ240930P00364780 | 2024-05-08 12:08PM EDT | 2024-09-30 | 2.20 | 1.39 | 1.49 | 0.00 | - | 1 | 37 | 22.66% |
| QQQ241220P00364780 | 2024-05-13 3:21PM EDT | 2024-12-20 | 4.28 | 3.43 | 3.50 | 0.00 | - | 1 | 5,300 | 22.21% |
| QQQ250117P00364780 | 2024-05-15 2:56PM EDT | 2025-01-17 | 4.03 | 3.91 | 4.12 | -0.72 | -15.16% | 82 | 3,893 | 21.91% |
| QQQ250620P00364780 | 2024-05-15 12:10PM EDT | 2025-06-20 | 7.58 | 7.03 | 7.78 | -0.71 | -8.56% | 6 | 2,770 | 21.09% |
| QQQ251219P00364780 | 2024-05-15 3:28PM EDT | 2025-12-19 | 11.40 | 10.72 | 11.78 | -1.22 | -9.67% | 7 | 505 | 20.46% |
| QQQ260116P00364780 | 2024-05-15 1:04PM EDT | 2026-01-16 | 11.94 | 11.20 | 13.80 | -1.35 | -10.16% | 6 | 598 | 21.33% |
| QQQ260618P00364780 | 2024-04-15 2:06PM EDT | 2026-06-18 | 21.13 | 12.00 | 16.50 | 0.00 | - | 1 | 6 | 20.62% |
| QQQ261218P00364780 | 2024-05-07 10:06AM EDT | 2026-12-18 | 19.81 | 15.28 | 19.50 | 0.00 | - | 5 | 27 | 20.01% |
© 2024 Yahoo. Tutti i diritti riservati.