Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401C00390000 | 2024-03-26 3:36PM EDT | 2024-04-01 | 54.81 | 53.93 | 54.43 | 0.00 | - | - | 1 | 59.18% |
QQQ240402C00390000 | 2024-03-27 10:07AM EDT | 2024-04-02 | 52.95 | 53.99 | 54.44 | 0.00 | - | 1 | 1 | 54.44% |
QQQ240403C00390000 | 2024-03-28 12:41PM EDT | 2024-04-03 | 54.49 | 54.05 | 54.50 | +1.47 | +2.77% | 1 | 1 | 51.76% |
QQQ240405C00390000 | 2024-03-28 11:39AM EDT | 2024-04-05 | 54.95 | 54.32 | 54.76 | +1.14 | +2.12% | 27 | 57 | 50.64% |
QQQ240412C00390000 | 2024-03-28 2:57PM EDT | 2024-04-12 | 55.73 | 54.86 | 55.28 | +1.77 | +3.28% | 10 | 33 | 44.53% |
QQQ240419C00390000 | 2024-03-28 2:35PM EDT | 2024-04-19 | 55.74 | 55.42 | 55.81 | +1.66 | +3.07% | 5 | 548 | 40.11% |
QQQ240426C00390000 | 2024-03-28 2:57PM EDT | 2024-04-26 | 56.78 | 56.00 | 56.33 | +10.56 | +22.85% | 13 | 147 | 37.43% |
QQQ240517C00390000 | 2024-03-28 1:08PM EDT | 2024-05-17 | 58.16 | 57.64 | 58.16 | +1.25 | +2.20% | 8 | 306 | 34.10% |
QQQ240621C00390000 | 2024-03-28 10:46AM EDT | 2024-06-21 | 61.83 | 60.90 | 61.36 | +2.03 | +3.39% | 4 | 889 | 32.28% |
QQQ240628C00390000 | 2024-03-21 12:09PM EDT | 2024-06-28 | 61.47 | 61.07 | 61.57 | -5.03 | -7.56% | 1 | 27 | 31.38% |
QQQ240719C00390000 | 2024-03-28 10:22AM EDT | 2024-07-19 | 63.26 | 62.82 | 63.33 | -1.55 | -2.39% | 6 | 98 | 30.92% |
QQQ240920C00390000 | 2024-03-27 3:54PM EDT | 2024-09-20 | 69.73 | 68.90 | 69.40 | 0.00 | - | 2 | 122 | 31.39% |
QQQ240930C00390000 | 2024-02-29 4:32PM EDT | 2024-09-30 | 66.26 | 69.22 | 69.76 | 0.00 | - | 1 | 4 | 30.90% |
QQQ241018C00390000 | 2024-03-25 3:57PM EDT | 2024-10-18 | 72.34 | 70.95 | 71.49 | 0.00 | - | 1 | 43 | 31.16% |
QQQ241115C00390000 | 2024-03-28 2:01PM EDT | 2024-11-15 | 73.96 | 73.68 | 74.65 | -2.81 | -3.66% | 6 | 6 | 31.99% |
QQQ241220C00390000 | 2024-03-28 10:08AM EDT | 2024-12-20 | 78.20 | 77.04 | 77.83 | +1.38 | +1.80% | 7 | 326 | 32.36% |
QQQ241231C00390000 | 2024-03-28 1:46PM EDT | 2024-12-31 | 77.76 | 77.25 | 77.99 | +3.26 | +4.38% | 12 | 31 | 31.84% |
QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
QQQ250321C00390000 | 2024-03-27 3:04PM EDT | 2025-03-21 | 83.02 | 83.45 | 84.53 | 0.00 | - | 6 | 4 | 32.47% |
QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
QQQ260116C00390000 | 2024-03-27 3:33PM EDT | 2026-01-16 | 101.50 | 100.80 | 104.67 | 0.00 | - | 2 | 9 | 33.68% |
QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 108.01 | 112.50 | 0.00 | - | 1 | 4 | 33.71% |
QQQ261218C00390000 | 2024-03-26 9:38AM EDT | 2026-12-18 | 122.00 | 117.00 | 121.50 | 0.00 | - | 1 | 25 | 33.96% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401P00390000 | 2024-03-28 2:52PM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 522 | 42.97% |
QQQ240402P00390000 | 2024-03-28 1:31PM EDT | 2024-04-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 6 | 40.63% |
QQQ240403P00390000 | 2024-03-22 10:50AM EDT | 2024-04-03 | 0.06 | 0.01 | 0.02 | 0.00 | - | 21 | 25 | 37.11% |
QQQ240404P00390000 | 2024-03-21 9:32AM EDT | 2024-04-04 | 0.06 | 0.02 | 0.03 | 0.00 | - | - | 2 | 35.94% |
QQQ240405P00390000 | 2024-03-28 3:24PM EDT | 2024-04-05 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 35 | 1,618 | 34.77% |
QQQ240408P00390000 | 2024-03-27 1:07PM EDT | 2024-04-08 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 2 | 30.37% |
QQQ240412P00390000 | 2024-03-28 3:00PM EDT | 2024-04-12 | 0.12 | 0.11 | 0.12 | 0.00 | - | 33 | 1,492 | 29.10% |
QQQ240419P00390000 | 2024-03-28 4:01PM EDT | 2024-04-19 | 0.23 | 0.21 | 0.22 | 0.00 | - | 2,582 | 51,151 | 26.25% |
QQQ240426P00390000 | 2024-03-28 4:08PM EDT | 2024-04-26 | 0.32 | 0.32 | 0.33 | +0.01 | +3.23% | 7 | 1,059 | 24.41% |
QQQ240503P00390000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 0.45 | 0.45 | 0.46 | -0.05 | -10.00% | 90 | 114 | 23.24% |
QQQ240517P00390000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 0.76 | 0.77 | 0.79 | -0.03 | -3.80% | 129 | 9,745 | 21.94% |
QQQ240621P00390000 | 2024-03-28 4:12PM EDT | 2024-06-21 | 1.93 | 1.91 | 1.94 | 0.00 | - | 101 | 18,231 | 20.83% |
QQQ240628P00390000 | 2024-03-28 3:30PM EDT | 2024-06-28 | 2.15 | 2.20 | 2.27 | -0.24 | -10.04% | 5 | 944 | 20.90% |
QQQ240719P00390000 | 2024-03-28 3:35PM EDT | 2024-07-19 | 2.95 | 3.00 | 3.03 | -0.07 | -2.32% | 59 | 3,650 | 20.52% |
QQQ240920P00390000 | 2024-03-28 2:15PM EDT | 2024-09-20 | 5.42 | 5.51 | 5.55 | -0.28 | -4.91% | 379 | 5,513 | 20.15% |
QQQ240930P00390000 | 2024-03-28 2:59PM EDT | 2024-09-30 | 5.84 | 5.86 | 5.93 | -0.15 | -2.50% | 3 | 212 | 20.09% |
QQQ241018P00390000 | 2024-03-27 11:42AM EDT | 2024-10-18 | 7.10 | 6.74 | 6.83 | 0.00 | - | 2 | 455 | 20.25% |
QQQ241115P00390000 | 2024-03-28 11:53AM EDT | 2024-11-15 | 8.15 | 8.10 | 8.27 | -0.20 | -2.40% | 27 | 2,110 | 20.52% |
QQQ241220P00390000 | 2024-03-28 3:24PM EDT | 2024-12-20 | 9.55 | 9.51 | 9.74 | -0.52 | -5.16% | 299 | 190,141 | 20.53% |
QQQ241231P00390000 | 2024-03-28 11:58AM EDT | 2024-12-31 | 9.83 | 9.82 | 10.11 | -0.21 | -2.09% | 10 | 51 | 20.45% |
QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 3.13% |
QQQ250321P00390000 | 2024-03-28 3:04PM EDT | 2025-03-21 | 12.50 | 12.33 | 12.82 | -0.53 | -4.07% | 2 | 847 | 20.12% |
QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 1.56% |
QQQ260116P00390000 | 2024-03-18 3:47PM EDT | 2026-01-16 | 22.17 | 19.83 | 21.97 | 0.00 | - | 7 | 6 | 19.68% |
QQQ260618P00390000 | 2023-12-19 10:50AM EDT | 2026-06-18 | 33.18 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
QQQ261218P00390000 | 2024-03-22 3:27PM EDT | 2026-12-18 | 27.20 | 26.51 | 29.74 | 0.00 | - | 1 | 9 | 19.19% |