Italia markets close in 27 minutes
FTSE MIB
34.257,51 -106,24 (-0,31%) Dow Jones
38.401,58 -102,11 (-0,27%) Nasdaq
15.737,05 +40,41 (+0,26%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,15 -0,21 (-0,25%) Bitcoin EUR
61.021,67 -1.617,88 (-2,58%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:03AM EDT. Mercato aperto.
Prezzo d'esercizio:370.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00370000 | 2024-04-19 11:08AM EDT | 2024-04-26 | 49.93 | 57.83 | 57.98 | 0.00 | - | 32 | 285 | 102.25% |
| QQQ240503C00370000 | 2024-04-19 11:13AM EDT | 2024-05-03 | 50.42 | 57.80 | 58.22 | 0.00 | - | 1 | 118 | 57.28% |
| QQQ240510C00370000 | 2024-04-23 11:31AM EDT | 2024-05-10 | 56.03 | 58.65 | 59.02 | 0.00 | - | 3 | 3 | 50.42% |
| QQQ240517C00370000 | 2024-04-23 3:04PM EDT | 2024-05-17 | 57.15 | 58.89 | 59.30 | 0.00 | - | 12 | 284 | 45.02% |
| QQQ240524C00370000 | 2024-04-23 11:08AM EDT | 2024-05-24 | 56.28 | 59.75 | 60.16 | 0.00 | - | 1 | 16 | 43.37% |
| QQQ240531C00370000 | 2024-04-19 1:17PM EDT | 2024-05-31 | 50.88 | 59.98 | 60.48 | 0.00 | - | 12 | 15 | 40.33% |
| QQQ240621C00370000 | 2024-04-23 10:43AM EDT | 2024-06-21 | 59.25 | 61.68 | 62.07 | 0.00 | - | 35 | 467 | 36.63% |
| QQQ240628C00370000 | 2024-04-23 10:49AM EDT | 2024-06-28 | 62.34 | 61.83 | 62.32 | +3.08 | +5.20% | 1 | 44 | 35.22% |
| QQQ240719C00370000 | 2024-04-22 11:27AM EDT | 2024-07-19 | 53.06 | 63.77 | 64.15 | 0.00 | - | 2 | 72 | 34.24% |
| QQQ240816C00370000 | 2024-04-24 9:58AM EDT | 2024-08-16 | 67.00 | 66.30 | 66.69 | +3.08 | +4.82% | 1 | 9 | 33.74% |
| QQQ240920C00370000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 63.70 | 69.29 | 69.67 | 0.00 | - | 3 | 1,500 | 33.34% |
| QQQ240930C00370000 | 2024-04-23 4:10PM EDT | 2024-09-30 | 68.40 | 69.62 | 70.00 | 0.00 | - | 1 | 10 | 32.67% |
| QQQ241018C00370000 | 2024-04-22 11:57AM EDT | 2024-10-18 | 62.51 | 71.08 | 71.43 | 0.00 | - | 1 | 10 | 32.57% |
| QQQ241115C00370000 | 2024-04-23 10:08AM EDT | 2024-11-15 | 70.50 | 74.22 | 74.64 | 0.00 | - | 1 | 12 | 33.52% |
| QQQ241220C00370000 | 2024-04-24 9:57AM EDT | 2024-12-20 | 77.70 | 77.25 | 77.73 | +1.95 | +2.57% | 30 | 10,215 | 33.80% |
| QQQ241231C00370000 | 2024-04-24 10:38AM EDT | 2024-12-31 | 78.05 | 77.29 | 77.79 | -17.17 | -18.03% | 24 | 26 | 33.10% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-04-24 9:35AM EDT | 2025-03-21 | 84.72 | 83.45 | 84.15 | +3.13 | +3.84% | 4 | 17 | 33.61% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-04-23 9:42AM EDT | 2026-01-16 | 98.12 | 100.85 | 102.98 | 0.00 | - | 1 | 19 | 34.20% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00370000 | 2024-04-24 9:32AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,359 | 56.25% |
| QQQ240503P00370000 | 2024-04-24 10:33AM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 5 | 3,945 | 36.43% |
| QQQ240510P00370000 | 2024-04-24 10:41AM EDT | 2024-05-10 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 12 | 473 | 31.45% |
| QQQ240517P00370000 | 2024-04-24 10:21AM EDT | 2024-05-17 | 0.28 | 0.29 | 0.30 | -0.04 | -12.50% | 358 | 4,204 | 28.91% |
| QQQ240524P00370000 | 2024-04-24 9:31AM EDT | 2024-05-24 | 0.42 | 0.44 | 0.46 | -0.07 | -14.29% | 2 | 460 | 27.39% |
| QQQ240531P00370000 | 2024-04-24 10:16AM EDT | 2024-05-31 | 0.54 | 0.57 | 0.59 | -0.09 | -14.29% | 89 | 649 | 25.92% |
| QQQ240621P00370000 | 2024-04-24 10:45AM EDT | 2024-06-21 | 1.18 | 1.17 | 1.19 | -0.10 | -7.81% | 176 | 15,523 | 24.11% |
| QQQ240628P00370000 | 2024-04-24 9:45AM EDT | 2024-06-28 | 1.34 | 1.42 | 1.46 | -0.32 | -19.28% | 1 | 1,266 | 23.93% |
| QQQ240719P00370000 | 2024-04-24 10:25AM EDT | 2024-07-19 | 2.06 | 2.11 | 2.13 | -0.18 | -8.04% | 58 | 1,911 | 22.97% |
| QQQ240816P00370000 | 2024-04-23 2:13PM EDT | 2024-08-16 | 2.98 | 3.14 | 3.18 | -0.36 | -10.78% | 1 | 691 | 22.42% |
| QQQ240920P00370000 | 2024-04-23 4:02PM EDT | 2024-09-20 | 4.64 | 4.39 | 4.42 | 0.00 | - | 20 | 5,989 | 21.82% |
| QQQ240930P00370000 | 2024-04-24 10:08AM EDT | 2024-09-30 | 4.55 | 4.67 | 4.80 | -1.47 | -24.42% | 150 | 277 | 21.73% |
| QQQ241018P00370000 | 2024-04-24 9:47AM EDT | 2024-10-18 | 5.29 | 5.51 | 5.57 | -2.52 | -32.27% | 42 | 4,407 | 21.72% |
| QQQ241115P00370000 | 2024-04-24 9:37AM EDT | 2024-11-15 | 6.57 | 6.81 | 6.88 | -0.48 | -6.81% | 4 | 617 | 21.85% |
| QQQ241220P00370000 | 2024-04-24 9:43AM EDT | 2024-12-20 | 7.88 | 8.11 | 8.16 | -0.61 | -7.18% | 13 | 2,930 | 21.63% |
| QQQ241231P00370000 | 2024-04-23 12:13PM EDT | 2024-12-31 | 8.92 | 8.35 | 8.54 | 0.00 | - | 26 | 162 | 21.55% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 3.13% |
| QQQ250321P00370000 | 2024-04-24 10:09AM EDT | 2025-03-21 | 10.45 | 10.75 | 10.96 | -0.63 | -5.69% | 3 | 3,729 | 20.92% |
| QQQ250331P00370000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 11.61 | 10.89 | 11.28 | 0.00 | - | 2 | 6 | 20.88% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ260116P00370000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 17.25 | 17.44 | 18.85 | 0.00 | - | 1 | 440 | 19.79% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.