Italia markets open in 3 hours 18 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.669,57 +283,84 (+0,74%) EUR/USD
1,0893 +0,0006 (+0,05%) Bitcoin EUR
60.660,77 +3.817,11 (+6,72%) CMC Crypto 200
1.391,01 +123,06 (+9,71%)
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:374.78
Opzioni d'acquistoper16 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00374780 | 2024-05-15 11:19AM EDT | 2024-05-17 | 76.04 | 77.92 | 78.10 | +5.67 | +8.06% | 10 | 50 | 0.00% |
| QQQ240621C00374780 | 2024-05-15 10:20AM EDT | 2024-06-21 | 76.55 | 80.09 | 80.41 | +5.92 | +8.38% | 8 | 7,578 | 43.70% |
| QQQ240628C00374780 | 2024-05-02 2:33PM EDT | 2024-06-28 | 55.78 | 80.12 | 80.44 | 0.00 | - | 1 | 137 | 40.20% |
| QQQ240920C00374780 | 2024-05-01 2:38PM EDT | 2024-09-20 | 62.06 | 85.85 | 86.13 | 0.00 | - | 20 | 2,391 | 34.46% |
| QQQ240930C00374780 | 2024-05-13 10:28AM EDT | 2024-09-30 | 77.60 | 86.00 | 86.28 | 0.00 | - | 2 | 17 | 33.42% |
| QQQ241220C00374780 | 2024-05-15 2:16PM EDT | 2024-12-20 | 92.78 | 92.44 | 92.78 | +10.88 | +13.28% | 4 | 8,338 | 33.70% |
| QQQ250117C00374780 | 2024-05-15 12:42PM EDT | 2025-01-17 | 92.56 | 93.88 | 94.26 | +4.10 | +4.63% | 1 | 1,120 | 33.15% |
| QQQ250620C00374780 | 2024-05-15 12:33PM EDT | 2025-06-20 | 103.10 | 103.56 | 105.04 | +6.32 | +6.53% | 2 | 2,148 | 33.64% |
| QQQ251219C00374780 | 2024-05-01 12:40PM EDT | 2025-12-19 | 92.00 | 113.83 | 115.79 | 0.00 | - | 2 | 385 | 33.83% |
| QQQ260116C00374780 | 2024-05-15 12:51PM EDT | 2026-01-16 | 114.50 | 113.63 | 118.39 | +11.80 | +11.49% | 1 | 26 | 34.43% |
| QQQ260618C00374780 | 2024-03-01 3:01PM EDT | 2026-06-18 | 122.00 | 118.60 | 123.50 | 0.00 | - | 1 | 19 | 33.18% |
| QQQ261218C00374780 | 2024-04-30 10:44AM EDT | 2026-12-18 | 119.63 | 130.51 | 135.00 | 0.00 | - | 1 | 43 | 34.61% |
Opzioni di venditaper16 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00374780 | 2024-05-10 11:03AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,785 | 50.00% |
| QQQ240621P00374780 | 2024-05-15 3:12PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.26 | -0.08 | -25.00% | 14 | 14,385 | 28.66% |
| QQQ240628P00374780 | 2024-05-15 2:16PM EDT | 2024-06-28 | 0.33 | 0.31 | 0.34 | -0.21 | -38.89% | 14 | 457 | 27.39% |
| QQQ240920P00374780 | 2024-05-15 9:40AM EDT | 2024-09-20 | 1.75 | 1.61 | 1.65 | -0.34 | -16.27% | 5 | 15,553 | 21.72% |
| QQQ240930P00374780 | 2024-05-14 12:12PM EDT | 2024-09-30 | 2.43 | 1.77 | 1.88 | 0.00 | - | 10 | 140 | 21.56% |
| QQQ241220P00374780 | 2024-05-15 1:41PM EDT | 2024-12-20 | 4.30 | 4.19 | 4.25 | -0.98 | -18.56% | 1 | 9,540 | 21.33% |
| QQQ250117P00374780 | 2024-05-15 2:28PM EDT | 2025-01-17 | 4.95 | 4.74 | 4.96 | -0.73 | -12.85% | 90 | 13,654 | 21.07% |
| QQQ250620P00374780 | 2024-05-15 3:54PM EDT | 2025-06-20 | 8.84 | 8.24 | 9.00 | -0.66 | -6.95% | 8 | 4,432 | 20.36% |
| QQQ251219P00374780 | 2024-05-07 11:32AM EDT | 2025-12-19 | 14.77 | 12.27 | 13.02 | 0.00 | - | 30 | 3,439 | 19.62% |
| QQQ260116P00374780 | 2024-04-30 1:42PM EDT | 2026-01-16 | 18.42 | 11.75 | 14.83 | 0.00 | - | 5 | 246 | 20.30% |
| QQQ260618P00374780 | 2024-05-13 9:49AM EDT | 2026-06-18 | 18.01 | 13.55 | 18.50 | 0.00 | - | 1 | 3 | 20.13% |
| QQQ261218P00374780 | 2024-05-13 10:40AM EDT | 2026-12-18 | 21.84 | 17.21 | 21.50 | 0.00 | - | 13 | 198 | 19.48% |
© 2024 Yahoo. Tutti i diritti riservati.