Italia markets close in 6 hours 43 minutes
FTSE MIB
33.694,78 +62,07 (+0,18%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,35 -0,34 (-0,41%) Bitcoin EUR
57.544,72 -1.845,40 (-3,11%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:385.00
Opzioni d'acquistoper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00385000 | 2024-04-17 9:49AM EDT | 2024-04-19 | 47.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240426C00385000 | 2024-04-17 3:00PM EDT | 2024-04-26 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240503C00385000 | 2024-04-16 10:29AM EDT | 2024-05-03 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00385000 | 2024-04-12 4:13PM EDT | 2024-05-10 | 55.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517C00385000 | 2024-04-17 11:05AM EDT | 2024-05-17 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240524C00385000 | 2024-04-11 9:47AM EDT | 2024-05-24 | 58.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240531C00385000 | 2024-04-16 2:21PM EDT | 2024-05-31 | 49.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00385000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 49.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00385000 | 2023-12-20 4:17PM EDT | 2024-06-28 | 41.31 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| QQQ240719C00385000 | 2024-04-16 9:40AM EDT | 2024-07-19 | 55.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00385000 | 2024-04-17 12:22PM EDT | 2024-08-16 | 54.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00385000 | 2024-03-27 10:23AM EDT | 2024-09-20 | 72.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-03-28 1:36PM EDT | 2024-10-18 | 75.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ241115C00385000 | 2024-04-10 4:05PM EDT | 2024-11-15 | 72.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00385000 | 2024-04-15 2:12PM EDT | 2024-12-20 | 70.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00385000 | 2024-04-12 12:07PM EDT | 2024-12-31 | 78.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-04-17 11:43AM EDT | 2025-03-21 | 74.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
Opzioni di venditaper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240418P00385000 | 2024-04-17 3:41PM EDT | 2024-04-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,422 | 0 | 50.00% |
| QQQ240419P00385000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,439 | 0 | 25.00% |
| QQQ240423P00385000 | 2024-04-17 12:48PM EDT | 2024-04-23 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240426P00385000 | 2024-04-17 4:04PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| QQQ240503P00385000 | 2024-04-17 1:05PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| QQQ240510P00385000 | 2024-04-17 3:46PM EDT | 2024-05-10 | 0.77 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| QQQ240517P00385000 | 2024-04-17 4:13PM EDT | 2024-05-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 6.25% |
| QQQ240524P00385000 | 2024-04-17 3:38PM EDT | 2024-05-24 | 1.61 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| QQQ240531P00385000 | 2024-04-17 3:44PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| QQQ240621P00385000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 3.19 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 6.25% |
| QQQ240628P00385000 | 2023-12-22 12:15PM EDT | 2024-06-28 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| QQQ240719P00385000 | 2024-04-17 4:13PM EDT | 2024-07-19 | 4.81 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 3.13% |
| QQQ240816P00385000 | 2024-04-17 4:10PM EDT | 2024-08-16 | 6.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ240920P00385000 | 2024-04-17 2:45PM EDT | 2024-09-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 3.13% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| QQQ241018P00385000 | 2024-04-17 12:35PM EDT | 2024-10-18 | 9.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QQQ241115P00385000 | 2024-04-17 3:34PM EDT | 2024-11-15 | 10.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| QQQ241220P00385000 | 2024-04-17 1:28PM EDT | 2024-12-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241231P00385000 | 2024-04-17 3:13PM EDT | 2024-12-31 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-04-04 3:10PM EDT | 2025-03-21 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250331P00385000 | 2024-04-12 2:51PM EDT | 2025-03-31 | 14.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 1.56% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 1.56% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 1.56% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.