Italia markets open in 53 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.685,77 -774,31 (-2,01%) EUR/USD
1,0716 +0,0015 (+0,14%) Bitcoin EUR
59.954,48 -2.275,43 (-3,66%) CMC Crypto 200
1.391,10 +8,53 (+0,62%)
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:365.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00365000 | 2024-04-15 2:25PM EDT | 2024-04-26 | 67.23 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ240503C00365000 | 2024-04-22 9:52AM EDT | 2024-05-03 | 53.84 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ240510C00365000 | 2024-04-22 11:52AM EDT | 2024-05-10 | 52.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240517C00365000 | 2024-04-24 4:05PM EDT | 2024-05-17 | 61.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240524C00365000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 51.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00365000 | 2024-04-19 2:44PM EDT | 2024-06-21 | 55.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628C00365000 | 2023-12-18 11:24AM EDT | 2024-06-28 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| QQQ240719C00365000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 58.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240816C00365000 | 2024-04-09 12:20PM EDT | 2024-08-16 | 84.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00365000 | 2024-04-19 10:20AM EDT | 2024-09-20 | 67.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 2024-09-30 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ241018C00365000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 93.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00365000 | 2024-04-22 1:55PM EDT | 2024-11-15 | 72.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00365000 | 2024-04-24 9:37AM EDT | 2024-12-20 | 82.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00365000 | 2024-04-24 11:06AM EDT | 2024-12-31 | 81.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 2025-01-17 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| QQQ250321C00365000 | 2024-04-17 9:35AM EDT | 2025-03-21 | 93.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ250331C00365000 | 2024-04-19 2:37PM EDT | 2025-03-31 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 2026-06-18 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00365000 | 2024-04-24 3:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| QQQ240503P00365000 | 2024-04-24 2:36PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 25.00% |
| QQQ240510P00365000 | 2024-04-24 1:14PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| QQQ240517P00365000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 12.50% |
| QQQ240524P00365000 | 2024-04-24 3:47PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| QQQ240531P00365000 | 2024-04-24 2:28PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| QQQ240621P00365000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| QQQ240628P00365000 | 2023-12-26 2:23PM EDT | 2024-06-28 | 6.77 | 0.00 | 0.00 | 0.00 | - | 8 | 804 | 6.25% |
| QQQ240719P00365000 | 2024-04-24 3:41PM EDT | 2024-07-19 | 1.84 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| QQQ240816P00365000 | 2024-04-24 1:15PM EDT | 2024-08-16 | 2.89 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QQQ240920P00365000 | 2024-04-24 2:33PM EDT | 2024-09-20 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 2024-09-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| QQQ241018P00365000 | 2024-04-23 1:43PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| QQQ241115P00365000 | 2024-04-24 10:55AM EDT | 2024-11-15 | 6.23 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| QQQ241220P00365000 | 2024-04-24 2:14PM EDT | 2024-12-20 | 7.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241231P00365000 | 2024-04-23 9:49AM EDT | 2024-12-31 | 8.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 3.13% |
| QQQ250321P00365000 | 2024-04-24 9:42AM EDT | 2025-03-21 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00365000 | 2024-04-12 2:29PM EDT | 2025-03-31 | 10.48 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 3.13% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 2026-01-16 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 2026-06-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.