Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.923,72 -1.311,63 (-2,18%)
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:405.00
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429C00405000 | 2024-04-26 3:21PM EDT | 2024-04-29 | 26.91 | 25.77 | 26.30 | +7.84 | +41.11% | 5 | 54 | 40.92% |
| QQQ240502C00405000 | 2024-04-25 9:54AM EDT | 2024-05-02 | 16.20 | 26.24 | 26.60 | 0.00 | - | 1 | 1 | 33.62% |
| QQQ240503C00405000 | 2024-04-26 3:29PM EDT | 2024-05-03 | 27.77 | 26.38 | 26.72 | +7.31 | +35.73% | 14 | 167 | 32.53% |
| QQQ240510C00405000 | 2024-04-26 1:46PM EDT | 2024-05-10 | 28.75 | 27.22 | 27.62 | +6.63 | +29.97% | 12 | 39 | 28.87% |
| QQQ240517C00405000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 29.52 | 28.19 | 28.55 | +10.43 | +54.64% | 86 | 698 | 27.48% |
| QQQ240524C00405000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 30.23 | 29.32 | 29.60 | +8.78 | +40.93% | 8 | 241 | 27.16% |
| QQQ240531C00405000 | 2024-04-26 1:08PM EDT | 2024-05-31 | 31.17 | 30.02 | 30.39 | +6.45 | +26.09% | 5 | 29 | 26.39% |
| QQQ240621C00405000 | 2024-04-26 3:14PM EDT | 2024-06-21 | 33.64 | 32.87 | 33.11 | +6.93 | +25.95% | 71 | 2,608 | 26.11% |
| QQQ240628C00405000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| QQQ240719C00405000 | 2024-04-26 11:18AM EDT | 2024-07-19 | 36.05 | 35.65 | 35.90 | +4.84 | +15.51% | 2 | 772 | 25.40% |
| QQQ240816C00405000 | 2024-04-26 11:31AM EDT | 2024-08-16 | 39.32 | 39.02 | 39.34 | +4.48 | +12.86% | 1 | 22 | 26.16% |
| QQQ240920C00405000 | 2024-04-26 11:18AM EDT | 2024-09-20 | 43.21 | 42.96 | 43.27 | +4.79 | +12.47% | 1 | 191 | 26.86% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-04-26 12:39PM EDT | 2024-10-18 | 46.21 | 45.45 | 45.78 | +4.59 | +11.03% | 1 | 64 | 26.94% |
| QQQ241115C00405000 | 2024-04-19 3:26PM EDT | 2024-11-15 | 39.30 | 48.83 | 49.20 | 0.00 | - | 5 | 24 | 27.92% |
| QQQ241220C00405000 | 2024-04-24 9:37AM EDT | 2024-12-20 | 51.58 | 52.33 | 52.76 | 0.00 | - | 10 | 1,077 | 28.55% |
| QQQ241231C00405000 | 2024-04-26 1:35PM EDT | 2024-12-31 | 53.55 | 52.44 | 53.32 | +8.08 | +17.77% | 2 | 255 | 28.34% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-04-23 11:52AM EDT | 2025-03-21 | 55.78 | 59.71 | 60.38 | 0.00 | - | 1 | 347 | 29.29% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429P00405000 | 2024-04-26 3:53PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 811 | 1,264 | 27.34% |
| QQQ240502P00405000 | 2024-04-26 4:09PM EDT | 2024-05-02 | 0.10 | 0.11 | 0.12 | -0.50 | -83.33% | 491 | 492 | 24.61% |
| QQQ240503P00405000 | 2024-04-26 4:00PM EDT | 2024-05-03 | 0.18 | 0.18 | 0.19 | -0.18 | -50.00% | 1,219 | 4,600 | 24.61% |
| QQQ240510P00405000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 0.60 | 0.57 | 0.60 | -0.25 | -29.41% | 316 | 2,697 | 22.02% |
| QQQ240517P00405000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 1.10 | 1.08 | 1.10 | -0.29 | -20.86% | 3,113 | 41,848 | 21.01% |
| QQQ240524P00405000 | 2024-04-26 4:03PM EDT | 2024-05-24 | 1.70 | 1.69 | 1.73 | -0.26 | -13.27% | 1,687 | 5,140 | 20.85% |
| QQQ240531P00405000 | 2024-04-26 4:07PM EDT | 2024-05-31 | 2.13 | 2.13 | 2.18 | -0.37 | -14.80% | 1,433 | 1,839 | 20.14% |
| QQQ240621P00405000 | 2024-04-26 4:12PM EDT | 2024-06-21 | 3.62 | 3.61 | 3.66 | -0.38 | -9.50% | 2,036 | 44,684 | 19.34% |
| QQQ240628P00405000 | 2023-12-26 10:30AM EDT | 2024-06-28 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 3.13% |
| QQQ240719P00405000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 5.42 | 5.47 | 5.54 | -1.94 | -26.36% | 595 | 2,914 | 18.91% |
| QQQ240816P00405000 | 2024-04-26 4:00PM EDT | 2024-08-16 | 7.20 | 7.18 | 7.31 | -1.77 | -19.73% | 223 | 712 | 18.74% |
| QQQ240920P00405000 | 2024-04-26 3:07PM EDT | 2024-09-20 | 8.99 | 9.13 | 9.25 | -2.31 | -20.44% | 22 | 5,851 | 18.51% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 1.56% |
| QQQ241018P00405000 | 2024-04-26 3:31PM EDT | 2024-10-18 | 10.46 | 10.70 | 10.83 | -2.60 | -19.91% | 13 | 245 | 18.52% |
| QQQ241115P00405000 | 2024-04-26 11:42AM EDT | 2024-11-15 | 12.64 | 12.52 | 12.65 | -2.71 | -17.65% | 1 | 4,603 | 18.83% |
| QQQ241220P00405000 | 2024-04-25 3:32PM EDT | 2024-12-20 | 16.00 | 14.12 | 14.31 | 0.00 | - | 8 | 1,258 | 18.75% |
| QQQ241231P00405000 | 2024-04-26 3:06PM EDT | 2024-12-31 | 14.33 | 14.37 | 14.75 | -5.51 | -27.77% | 1 | 430 | 18.68% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 1.56% |
| QQQ250321P00405000 | 2024-04-24 10:13AM EDT | 2025-03-21 | 18.53 | 17.36 | 17.78 | 0.00 | - | 1 | 1,119 | 18.32% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 1.56% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.78% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 0.78% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.