Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00400000 | 2024-03-28 2:46PM EDT | 2024-03-28 | 44.00 | 42.36 | 45.10 | -0.65 | -1.46% | 33 | 137 | 140.53% |
QQQ240401C00400000 | 2024-03-28 2:35PM EDT | 2024-04-01 | 44.31 | 43.94 | 44.43 | +0.82 | +1.89% | 41 | 11 | 51.27% |
QQQ240402C00400000 | 2024-03-26 10:11AM EDT | 2024-04-02 | 46.94 | 43.99 | 44.45 | 0.00 | - | 40 | 0 | 47.22% |
QQQ240403C00400000 | 2024-03-21 10:47AM EDT | 2024-04-03 | 49.00 | 44.06 | 44.52 | 0.00 | - | - | 2 | 44.97% |
QQQ240405C00400000 | 2024-03-28 3:47PM EDT | 2024-04-05 | 44.95 | 44.35 | 44.77 | -0.32 | -0.71% | 11 | 120 | 43.12% |
QQQ240408C00400000 | 2024-03-26 10:12AM EDT | 2024-04-08 | 47.48 | 44.43 | 44.88 | 0.00 | - | 50 | 53 | 38.48% |
QQQ240412C00400000 | 2024-03-28 2:04PM EDT | 2024-04-12 | 44.96 | 44.96 | 45.33 | +0.59 | +1.33% | 18 | 104 | 36.83% |
QQQ240419C00400000 | 2024-03-28 2:46PM EDT | 2024-04-19 | 45.64 | 45.65 | 45.83 | -0.03 | -0.07% | 20 | 1,615 | 33.46% |
QQQ240426C00400000 | 2024-03-28 4:04PM EDT | 2024-04-26 | 46.23 | 46.18 | 46.53 | +1.04 | +2.30% | 36 | 37 | 32.23% |
QQQ240503C00400000 | 2024-03-28 1:51PM EDT | 2024-05-03 | 47.25 | 46.79 | 47.21 | -0.74 | -1.54% | 1 | 11 | 31.32% |
QQQ240517C00400000 | 2024-03-28 4:06PM EDT | 2024-05-17 | 48.25 | 48.12 | 48.62 | -0.12 | -0.25% | 13 | 774 | 30.31% |
QQQ240621C00400000 | 2024-03-28 2:01PM EDT | 2024-06-21 | 51.65 | 51.75 | 52.19 | +0.37 | +0.72% | 3 | 2,870 | 29.47% |
QQQ240628C00400000 | 2024-03-25 11:50AM EDT | 2024-06-28 | 54.17 | 51.98 | 52.48 | 0.00 | - | 1 | 84 | 28.78% |
QQQ240719C00400000 | 2024-03-28 12:20PM EDT | 2024-07-19 | 54.50 | 53.95 | 54.44 | +1.04 | +1.95% | 14 | 624 | 28.64% |
QQQ240920C00400000 | 2024-03-28 12:07PM EDT | 2024-09-20 | 61.00 | 60.48 | 60.97 | -1.00 | -1.61% | 8 | 733 | 29.58% |
QQQ240930C00400000 | 2024-03-28 3:40PM EDT | 2024-09-30 | 61.60 | 60.86 | 61.39 | +1.05 | +1.73% | 3 | 86 | 29.18% |
QQQ241018C00400000 | 2024-03-28 12:10PM EDT | 2024-10-18 | 63.36 | 62.75 | 63.23 | -1.99 | -3.05% | 295 | 367 | 29.52% |
QQQ241115C00400000 | 2024-03-28 11:15AM EDT | 2024-11-15 | 66.76 | 65.64 | 66.57 | +1.62 | +2.49% | 3 | 21 | 30.46% |
QQQ241220C00400000 | 2024-03-27 12:16PM EDT | 2024-12-20 | 69.85 | 69.10 | 69.91 | +1.57 | +2.30% | 1 | 413 | 30.94% |
QQQ241231C00400000 | 2024-03-28 3:42PM EDT | 2024-12-31 | 70.03 | 69.36 | 70.11 | -1.76 | -2.45% | 4 | 254 | 30.47% |
QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
QQQ250321C00400000 | 2024-03-21 2:48PM EDT | 2025-03-21 | 79.00 | 75.96 | 76.91 | 0.00 | - | 2 | 4 | 31.26% |
QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
QQQ260116C00400000 | 2024-03-21 12:16PM EDT | 2026-01-16 | 99.76 | 93.85 | 97.73 | 0.00 | - | 3 | 41 | 32.81% |
QQQ260618C00400000 | 2024-03-08 11:58AM EDT | 2026-06-18 | 104.00 | 101.50 | 106.00 | 0.00 | - | 1 | 23 | 33.03% |
QQQ261218C00400000 | 2024-03-26 1:46PM EDT | 2026-12-18 | 113.78 | 110.50 | 115.00 | 0.00 | - | 5 | 107 | 33.26% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00400000 | 2024-03-28 12:50PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 12,923 | 65.63% |
QQQ240401P00400000 | 2024-03-28 3:32PM EDT | 2024-04-01 | 0.01 | 0.01 | 0.02 | 0.00 | - | 902 | 1,333 | 33.59% |
QQQ240402P00400000 | 2024-03-28 9:35AM EDT | 2024-04-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 120 | 109 | 30.47% |
QQQ240403P00400000 | 2024-03-27 4:13PM EDT | 2024-04-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 29 | 29.69% |
QQQ240404P00400000 | 2024-03-28 11:01AM EDT | 2024-04-04 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 19 | 28.61% |
QQQ240405P00400000 | 2024-03-28 3:26PM EDT | 2024-04-05 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 236 | 3,910 | 27.74% |
QQQ240408P00400000 | 2024-03-27 10:22AM EDT | 2024-04-08 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 154 | 25.00% |
QQQ240409P00400000 | 2024-03-28 3:56PM EDT | 2024-04-09 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 2 | 103 | 24.46% |
QQQ240410P00400000 | 2024-03-28 3:22PM EDT | 2024-04-10 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 4 | 3 | 24.61% |
QQQ240412P00400000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 141 | 3,221 | 24.34% |
QQQ240419P00400000 | 2024-03-28 4:14PM EDT | 2024-04-19 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33% | 6,914 | 42,064 | 22.63% |
QQQ240426P00400000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 0.47 | 0.47 | 0.48 | 0.00 | - | 544 | 6,633 | 21.49% |
QQQ240503P00400000 | 2024-03-28 3:19PM EDT | 2024-05-03 | 0.69 | 0.66 | 0.70 | 0.00 | - | 825 | 848 | 20.90% |
QQQ240517P00400000 | 2024-03-28 4:01PM EDT | 2024-05-17 | 1.20 | 1.17 | 1.19 | +0.04 | +3.45% | 968 | 20,470 | 20.11% |
QQQ240621P00400000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 2.62 | 2.67 | 2.69 | +0.02 | +0.77% | 983 | 34,342 | 19.43% |
QQQ240628P00400000 | 2024-03-28 3:40PM EDT | 2024-06-28 | 3.00 | 3.01 | 3.10 | -0.23 | -7.12% | 86 | 1,431 | 19.56% |
QQQ240719P00400000 | 2024-03-28 4:01PM EDT | 2024-07-19 | 4.05 | 3.98 | 4.01 | +0.15 | +3.85% | 57 | 3,238 | 19.28% |
QQQ240920P00400000 | 2024-03-28 4:04PM EDT | 2024-09-20 | 6.90 | 6.82 | 6.92 | +0.03 | +0.44% | 1,413 | 35,992 | 19.12% |
QQQ240930P00400000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 7.25 | 7.28 | 7.40 | -0.38 | -4.98% | 11 | 420 | 19.14% |
QQQ241018P00400000 | 2024-03-28 4:04PM EDT | 2024-10-18 | 8.32 | 8.25 | 8.35 | -0.30 | -3.48% | 11 | 2,539 | 19.27% |
QQQ241115P00400000 | 2024-03-28 4:00PM EDT | 2024-11-15 | 9.98 | 9.75 | 9.94 | +0.06 | +0.60% | 1 | 727 | 19.59% |
QQQ241220P00400000 | 2024-03-28 12:10PM EDT | 2024-12-20 | 11.52 | 11.28 | 11.53 | +0.14 | +1.23% | 71 | 15,372 | 19.63% |
QQQ241231P00400000 | 2024-03-28 2:48PM EDT | 2024-12-31 | 11.80 | 11.64 | 11.87 | 0.00 | - | 18 | 614 | 19.52% |
QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 3.13% |
QQQ250321P00400000 | 2024-03-26 11:18AM EDT | 2025-03-21 | 14.53 | 14.35 | 14.86 | -0.02 | -0.14% | 1,000 | 2,903 | 19.34% |
QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 1.56% |
QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 1.56% |
QQQ260116P00400000 | 2024-03-28 1:19PM EDT | 2026-01-16 | 23.57 | 22.66 | 24.03 | +0.32 | +1.38% | 2 | 113 | 18.83% |
QQQ260618P00400000 | 2024-03-05 10:57AM EDT | 2026-06-18 | 27.34 | 24.02 | 28.73 | 0.00 | - | 1 | 7 | 19.01% |
QQQ261218P00400000 | 2024-03-28 3:11PM EDT | 2026-12-18 | 30.80 | 29.17 | 32.34 | +0.80 | +2.67% | 167 | 667 | 18.58% |