Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.561,55 +3.995,38 (+7,06%) CMC Crypto 200
1.389,78 +121,84 (+9,61%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:404.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00404780 | 2024-05-08 1:10PM EDT | 2024-05-17 | 35.58 | 48.08 | 48.23 | 0.00 | - | 8 | 467 | 56.54% |
| QQQ240621C00404780 | 2024-05-15 10:48AM EDT | 2024-06-21 | 48.05 | 50.67 | 50.99 | +7.00 | +17.05% | 1 | 8,409 | 31.21% |
| QQQ240628C00404780 | 2024-05-13 12:10PM EDT | 2024-06-28 | 42.20 | 50.81 | 51.18 | 0.00 | - | 1 | 109 | 29.26% |
| QQQ240920C00404780 | 2024-05-07 9:50AM EDT | 2024-09-20 | 54.71 | 58.42 | 58.70 | +5.61 | +11.43% | 2 | 1,704 | 27.96% |
| QQQ240930C00404780 | 2024-04-11 9:43AM EDT | 2024-09-30 | 53.31 | 49.80 | 50.11 | 0.00 | - | 1 | 179 | 14.62% |
| QQQ241220C00404780 | 2024-04-30 2:35PM EDT | 2024-12-20 | 50.22 | 66.86 | 67.16 | 0.00 | - | 3 | 1,750 | 28.99% |
| QQQ250117C00404780 | 2024-05-15 12:56PM EDT | 2025-01-17 | 67.67 | 68.70 | 69.07 | +4.08 | +6.42% | 11 | 1,188 | 28.84% |
| QQQ250620C00404780 | 2024-05-15 2:14PM EDT | 2025-06-20 | 80.98 | 79.93 | 81.49 | +8.74 | +12.10% | 1 | 279 | 30.25% |
| QQQ251219C00404780 | 2024-05-10 10:31AM EDT | 2025-12-19 | 84.05 | 91.57 | 93.00 | 0.00 | - | 6 | 1,864 | 30.79% |
| QQQ260116C00404780 | 2024-05-10 11:26AM EDT | 2026-01-16 | 85.26 | 91.55 | 96.26 | 0.00 | - | 14 | 1,824 | 31.64% |
| QQQ260618C00404780 | 2024-05-07 3:25PM EDT | 2026-06-18 | 94.92 | 100.55 | 105.50 | 0.00 | - | 1 | 55 | 32.25% |
| QQQ261218C00404780 | 2024-05-14 11:12AM EDT | 2026-12-18 | 106.80 | 110.50 | 114.81 | 0.00 | - | 1 | 67 | 32.55% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00404780 | 2024-05-14 2:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 5,114 | 46.09% |
| QQQ240621P00404780 | 2024-05-15 3:34PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.58 | -0.29 | -33.72% | 576 | 17,931 | 20.95% |
| QQQ240628P00404780 | 2024-05-15 11:21AM EDT | 2024-06-28 | 0.84 | 0.75 | 0.78 | -0.28 | -25.00% | 10 | 381 | 20.47% |
| QQQ240920P00404780 | 2024-05-15 3:33PM EDT | 2024-09-20 | 3.59 | 3.54 | 3.58 | -1.58 | -30.56% | 32 | 3,196 | 18.20% |
| QQQ240930P00404780 | 2024-05-14 2:32PM EDT | 2024-09-30 | 5.10 | 3.86 | 3.99 | 0.00 | - | 3 | 168 | 18.19% |
| QQQ241220P00404780 | 2024-05-13 3:30PM EDT | 2024-12-20 | 9.71 | 7.66 | 7.74 | 0.00 | - | 58 | 2,888 | 18.63% |
| QQQ250117P00404780 | 2024-05-15 3:33PM EDT | 2025-01-17 | 8.65 | 8.51 | 8.75 | -1.34 | -13.41% | 16 | 13,972 | 18.51% |
| QQQ250620P00404780 | 2024-05-14 10:08AM EDT | 2025-06-20 | 15.80 | 13.15 | 14.07 | 0.00 | - | 5 | 1,480 | 18.24% |
| QQQ251219P00404780 | 2024-05-15 3:30PM EDT | 2025-12-19 | 18.62 | 18.06 | 19.16 | -2.56 | -12.09% | 2 | 3,890 | 17.87% |
| QQQ260116P00404780 | 2024-05-02 12:59PM EDT | 2026-01-16 | 27.50 | 17.50 | 20.85 | 0.00 | - | 2 | 330 | 18.33% |
| QQQ260618P00404780 | 2024-02-28 2:11PM EDT | 2026-06-18 | 28.95 | 25.50 | 30.50 | 0.00 | - | 1 | 15 | 20.70% |
| QQQ261218P00404780 | 2024-04-25 12:44PM EDT | 2026-12-18 | 36.06 | 25.51 | 28.50 | 0.00 | - | 1 | 22 | 17.81% |
© 2024 Yahoo. Tutti i diritti riservati.