Italia markets closed
Dow Jones
39.851,60 +293,49 (+0,74%) Nasdaq
16.736,12 +224,94 (+1,36%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
59.779,86 +3.508,95 (+6,24%) CMC Crypto 200
1.373,96 +106,02 (+8,36%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:10PM EDT. Mercato aperto.
Prezzo d'esercizio:394.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00394780 | 2024-05-13 2:31PM EDT | 2024-05-17 | 48.28 | 57.84 | 57.97 | 0.00 | - | 6 | 842 | 0.00% |
| QQQ240621C00394780 | 2024-05-15 1:36PM EDT | 2024-06-21 | 59.88 | 60.33 | 60.52 | +8.89 | +17.43% | 3 | 17,510 | 34.25% |
| QQQ240628C00394780 | 2024-05-08 10:53AM EDT | 2024-06-28 | 50.16 | 60.29 | 60.60 | 0.00 | - | 1 | 224 | 31.76% |
| QQQ240920C00394780 | 2024-05-13 2:34PM EDT | 2024-09-20 | 58.79 | 67.21 | 67.50 | 0.00 | - | 2 | 1,640 | 29.78% |
| QQQ240930C00394780 | 2024-05-09 1:20PM EDT | 2024-09-30 | 57.31 | 67.44 | 67.74 | 0.00 | - | 20 | 160 | 29.00% |
| QQQ241220C00394780 | 2024-05-09 3:23PM EDT | 2024-12-20 | 65.82 | 75.03 | 75.38 | 0.00 | - | 2 | 863 | 30.38% |
| QQQ250117C00394780 | 2024-05-14 2:44PM EDT | 2025-01-17 | 76.53 | 76.60 | 77.01 | +5.03 | +7.03% | 5 | 549 | 30.00% |
| QQQ250620C00394780 | 2024-05-14 2:52PM EDT | 2025-06-20 | 82.94 | 87.73 | 88.91 | 0.00 | - | 1 | 112 | 31.19% |
| QQQ251219C00394780 | 2024-05-07 10:56AM EDT | 2025-12-19 | 91.30 | 99.01 | 100.47 | 0.00 | - | 5 | 3,976 | 31.79% |
| QQQ260116C00394780 | 2024-05-01 10:40AM EDT | 2026-01-16 | 80.53 | 99.00 | 103.40 | 0.00 | - | 1 | 4,118 | 32.50% |
| QQQ260618C00394780 | 2024-04-24 12:29PM EDT | 2026-06-18 | 91.99 | 108.00 | 112.42 | 0.00 | - | 1 | 19 | 33.04% |
| QQQ261218C00394780 | 2024-05-14 2:26PM EDT | 2026-12-18 | 118.05 | 117.00 | 121.34 | +4.57 | +4.03% | 1 | 48 | 33.19% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00394780 | 2024-05-15 11:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 123 | 8,473 | 51.56% |
| QQQ240621P00394780 | 2024-05-15 1:38PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.42 | -0.14 | -25.00% | 39 | 7,384 | 23.27% |
| QQQ240628P00394780 | 2024-05-14 3:59PM EDT | 2024-06-28 | 0.62 | 0.55 | 0.57 | -0.13 | -17.33% | 1 | 846 | 22.61% |
| QQQ240920P00394780 | 2024-05-15 11:07AM EDT | 2024-09-20 | 2.96 | 2.74 | 2.77 | -0.70 | -19.13% | 4 | 2,007 | 19.37% |
| QQQ240930P00394780 | 2024-05-14 9:39AM EDT | 2024-09-30 | 4.23 | 3.03 | 3.13 | 0.00 | - | 5 | 104 | 19.35% |
| QQQ241220P00394780 | 2024-05-13 12:19PM EDT | 2024-12-20 | 7.87 | 6.34 | 6.39 | 0.00 | - | 30 | 2,943 | 19.57% |
| QQQ250117P00394780 | 2024-05-15 10:41AM EDT | 2025-01-17 | 7.65 | 7.17 | 7.37 | -0.60 | -7.27% | 60 | 11,916 | 19.47% |
| QQQ250620P00394780 | 2024-05-14 1:28PM EDT | 2025-06-20 | 13.50 | 11.62 | 11.98 | 0.00 | - | 1 | 3,243 | 18.82% |
| QQQ251219P00394780 | 2024-05-14 3:32PM EDT | 2025-12-19 | 16.98 | 16.23 | 16.89 | -0.79 | -4.45% | 4 | 1,448 | 18.46% |
| QQQ260116P00394780 | 2024-04-30 2:36PM EDT | 2026-01-16 | 22.97 | 15.38 | 19.02 | 0.00 | - | 10 | 466 | 19.19% |
| QQQ260618P00394780 | 2024-03-07 2:37PM EDT | 2026-06-18 | 25.50 | 24.58 | 27.84 | 0.00 | - | 2 | 19 | 21.29% |
| QQQ261218P00394780 | 2024-03-15 2:53PM EDT | 2026-12-18 | 31.21 | 28.00 | 32.64 | 0.00 | - | 3 | 8 | 21.09% |
© 2024 Yahoo. Tutti i diritti riservati.