Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240405C00375000 | 2024-03-22 1:41PM EDT | 2024-04-05 | 72.55 | 69.29 | 69.74 | 0.00 | - | 1 | 279 | 62.50% |
QQQ240412C00375000 | 2024-03-28 2:56PM EDT | 2024-04-12 | 70.31 | 69.81 | 70.21 | +5.58 | +8.62% | 3 | 42 | 52.05% |
QQQ240419C00375000 | 2024-03-25 1:09PM EDT | 2024-04-19 | 71.91 | 70.27 | 70.69 | 0.00 | - | 3 | 75 | 48.29% |
QQQ240426C00375000 | 2024-03-28 4:06PM EDT | 2024-04-26 | 70.90 | 70.76 | 71.17 | +1.33 | +1.91% | 7 | 15 | 44.78% |
QQQ240503C00375000 | 2024-03-26 12:30PM EDT | 2024-05-03 | 73.70 | 71.23 | 71.65 | 0.00 | - | 2 | 2 | 42.38% |
QQQ240517C00375000 | 2024-03-25 1:09PM EDT | 2024-05-17 | 73.89 | 72.20 | 72.73 | 0.00 | - | 9 | 134 | 39.69% |
QQQ240621C00375000 | 2024-03-27 11:43AM EDT | 2024-06-21 | 74.21 | 75.01 | 75.47 | 0.00 | - | 1 | 130 | 36.50% |
QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 2024-06-28 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
QQQ240719C00375000 | 2024-03-28 12:14PM EDT | 2024-07-19 | 77.20 | 76.57 | 77.10 | +1.53 | +2.02% | 7 | 119 | 34.41% |
QQQ240920C00375000 | 2024-03-28 1:00PM EDT | 2024-09-20 | 82.50 | 82.01 | 82.52 | -2.61 | -3.07% | 10 | 34 | 34.16% |
QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
QQQ241018C00375000 | 2024-02-26 4:22PM EDT | 2024-10-18 | 79.92 | 84.80 | 85.29 | 0.00 | - | 1 | 2 | 34.62% |
QQQ241115C00375000 | 2024-03-28 3:18PM EDT | 2024-11-15 | 87.30 | 86.43 | 87.11 | +7.95 | +10.02% | 63 | 3 | 34.20% |
QQQ241220C00375000 | 2024-03-28 9:47AM EDT | 2024-12-20 | 90.66 | 89.38 | 90.14 | +1.79 | +2.01% | 27 | 225 | 34.50% |
QQQ241231C00375000 | 2024-03-28 1:44PM EDT | 2024-12-31 | 89.93 | 89.41 | 90.28 | -2.07 | -2.25% | 4 | 4 | 33.93% |
QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
QQQ250321C00375000 | 2024-03-27 3:02PM EDT | 2025-03-21 | 94.80 | 95.29 | 96.38 | 0.00 | - | 4 | 4 | 34.31% |
QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401P00375000 | 2024-03-21 10:23AM EDT | 2024-04-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 40 | 51.56% |
QQQ240405P00375000 | 2024-03-28 9:36AM EDT | 2024-04-05 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 835 | 42.58% |
QQQ240412P00375000 | 2024-03-28 1:47PM EDT | 2024-04-12 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 2 | 392 | 34.86% |
QQQ240419P00375000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.15 | 0.14 | 0.15 | 0.00 | - | 214 | 6,028 | 31.20% |
QQQ240426P00375000 | 2024-03-28 4:14PM EDT | 2024-04-26 | 0.20 | 0.20 | 0.21 | 0.00 | - | 23 | 1,239 | 28.49% |
QQQ240503P00375000 | 2024-03-26 3:29PM EDT | 2024-05-03 | 0.30 | 0.27 | 0.29 | 0.00 | - | 18 | 22 | 26.86% |
QQQ240517P00375000 | 2024-03-28 4:08PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.46 | -0.03 | -6.25% | 77 | 16,781 | 24.60% |
QQQ240621P00375000 | 2024-03-28 3:32PM EDT | 2024-06-21 | 1.17 | 1.21 | 1.22 | -0.03 | -2.50% | 26 | 18,658 | 22.83% |
QQQ240628P00375000 | 2023-12-26 3:41PM EDT | 2024-06-28 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 6.25% |
QQQ240719P00375000 | 2024-03-28 1:54PM EDT | 2024-07-19 | 2.00 | 1.98 | 2.02 | -0.01 | -0.50% | 2 | 369 | 22.31% |
QQQ240920P00375000 | 2024-03-28 2:56PM EDT | 2024-09-20 | 3.95 | 3.96 | 4.00 | -0.20 | -4.82% | 20 | 4,616 | 21.64% |
QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
QQQ241018P00375000 | 2024-03-26 10:22AM EDT | 2024-10-18 | 4.96 | 4.98 | 5.06 | 0.00 | - | 581 | 981 | 21.67% |
QQQ241115P00375000 | 2024-03-28 11:53AM EDT | 2024-11-15 | 6.19 | 6.19 | 6.27 | +0.02 | +0.32% | 30 | 46 | 21.87% |
QQQ241220P00375000 | 2024-03-28 3:39PM EDT | 2024-12-20 | 7.43 | 7.34 | 7.53 | -0.08 | -1.07% | 12 | 7,175 | 21.80% |
QQQ241231P00375000 | 2024-03-28 2:56PM EDT | 2024-12-31 | 7.70 | 7.61 | 7.84 | +0.03 | +0.39% | 6 | 316 | 21.69% |
QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 3.13% |
QQQ250321P00375000 | 2024-03-27 4:00PM EDT | 2025-03-21 | 10.18 | 9.84 | 10.27 | 0.00 | - | 7 | 30 | 21.28% |
QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 3.13% |
QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |