Italia markets closed
Dow Jones
39.828,48 +270,37 (+0,68%) Nasdaq
16.727,83 +216,65 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.249,38 +3.860,20 (+6,85%) CMC Crypto 200
1.380,31 +112,36 (+8,87%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:43PM EDT. Mercato aperto.
Prezzo d'esercizio:379.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00379780 | 2024-05-14 11:41AM EDT | 2024-05-17 | 64.32 | 73.00 | 73.15 | 0.00 | - | 7 | 104 | 93.95% |
| QQQ240621C00379780 | 2024-05-15 1:02PM EDT | 2024-06-21 | 74.14 | 75.17 | 75.49 | +6.30 | +9.29% | 54 | 14,189 | 42.35% |
| QQQ240628C00379780 | 2024-05-14 11:34AM EDT | 2024-06-28 | 67.15 | 75.34 | 75.66 | 0.00 | - | 5 | 408 | 39.58% |
| QQQ240920C00379780 | 2024-05-01 10:09AM EDT | 2024-09-20 | 55.26 | 81.37 | 81.65 | 0.00 | - | 1 | 7,825 | 33.88% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 2024-09-30 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 14.67% |
| QQQ241220C00379780 | 2024-05-14 3:19PM EDT | 2024-12-20 | 82.66 | 88.30 | 88.55 | 0.00 | - | 1 | 4,729 | 33.21% |
| QQQ250117C00379780 | 2024-05-15 11:52AM EDT | 2025-01-17 | 90.00 | 89.55 | 90.04 | +8.86 | +10.92% | 25 | 3,473 | 32.65% |
| QQQ250620C00379780 | 2024-05-15 11:03AM EDT | 2025-06-20 | 98.09 | 99.81 | 100.82 | +2.42 | +2.53% | 27 | 1,222 | 33.05% |
| QQQ251219C00379780 | 2024-05-07 10:38AM EDT | 2025-12-19 | 101.00 | 110.48 | 111.96 | 0.00 | - | 2 | 1,307 | 33.44% |
| QQQ260116C00379780 | 2024-05-07 9:30AM EDT | 2026-01-16 | 98.04 | 110.00 | 114.76 | 0.00 | - | 40 | 1,202 | 34.12% |
| QQQ260618C00379780 | 2024-03-05 12:07PM EDT | 2026-06-18 | 109.50 | 114.50 | 119.42 | 0.00 | - | 1 | 60 | 32.66% |
| QQQ261218C00379780 | 2024-05-07 10:14AM EDT | 2026-12-18 | 120.65 | 127.50 | 132.25 | 0.00 | - | 6 | 74 | 34.61% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00379780 | 2024-05-15 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,120 | 60.94% |
| QQQ240621P00379780 | 2024-05-15 1:11PM EDT | 2024-06-21 | 0.30 | 0.28 | 0.29 | -0.12 | -28.57% | 27 | 36,035 | 26.93% |
| QQQ240628P00379780 | 2024-05-15 12:19PM EDT | 2024-06-28 | 0.40 | 0.36 | 0.37 | -0.04 | -9.09% | 4 | 495 | 25.71% |
| QQQ240920P00379780 | 2024-05-15 2:03PM EDT | 2024-09-20 | 1.86 | 1.83 | 1.86 | -0.47 | -20.17% | 6 | 19,783 | 20.97% |
| QQQ240930P00379780 | 2024-04-26 1:14PM EDT | 2024-09-30 | 5.18 | 2.04 | 2.12 | 0.00 | - | 1 | 56 | 20.86% |
| QQQ241220P00379780 | 2024-05-15 11:07AM EDT | 2024-12-20 | 4.67 | 4.66 | 4.69 | -1.13 | -19.48% | 15 | 10,539 | 20.78% |
| QQQ250117P00379780 | 2024-05-15 2:16PM EDT | 2025-01-17 | 5.33 | 5.28 | 5.45 | -0.91 | -14.58% | 23 | 10,503 | 20.55% |
| QQQ250620P00379780 | 2024-05-15 9:44AM EDT | 2025-06-20 | 10.01 | 9.28 | 9.30 | -1.05 | -9.49% | 11 | 8,158 | 19.61% |
| QQQ251219P00379780 | 2024-05-14 2:12PM EDT | 2025-12-19 | 15.07 | 13.22 | 13.97 | 0.00 | - | 2,007 | 3,878 | 19.32% |
| QQQ260116P00379780 | 2024-05-15 11:27AM EDT | 2026-01-16 | 14.57 | 12.78 | 15.72 | -1.61 | -9.95% | 4 | 410 | 19.93% |
| QQQ260618P00379780 | 2024-05-15 9:30AM EDT | 2026-06-18 | 18.25 | 15.00 | 19.26 | -9.25 | -33.64% | 22 | 70 | 19.67% |
| QQQ261218P00379780 | 2024-05-13 12:43PM EDT | 2026-12-18 | 23.00 | 19.73 | 22.92 | 0.00 | - | 20 | 270 | 19.32% |
© 2024 Yahoo. Tutti i diritti riservati.