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
59.821,59 -725,83 (-1,20%)
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:410.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00410000 | 2024-04-26 4:03PM EDT | 2024-04-26 | 21.25 | 20.86 | 21.01 | +1.25 | +6.25% | 484 | 1,018 | 35.94% |
| QQQ240429C00410000 | 2024-04-26 2:00PM EDT | 2024-04-29 | 21.98 | 20.78 | 21.30 | +1.98 | +9.90% | 27 | 56 | 29.71% |
| QQQ240430C00410000 | 2024-04-26 1:56PM EDT | 2024-04-30 | 22.27 | 20.92 | 21.19 | +11.12 | +99.73% | 12 | 74 | 24.27% |
| QQQ240501C00410000 | 2024-04-26 2:36PM EDT | 2024-05-01 | 21.78 | 21.05 | 21.41 | +5.79 | +36.21% | 87 | 77 | 25.95% |
| QQQ240502C00410000 | 2024-04-25 12:46PM EDT | 2024-05-02 | 13.90 | 21.34 | 21.69 | 0.00 | - | 10 | 3 | 27.27% |
| QQQ240503C00410000 | 2024-04-26 4:11PM EDT | 2024-05-03 | 21.88 | 21.63 | 21.96 | +5.69 | +35.15% | 151 | 633 | 27.93% |
| QQQ240510C00410000 | 2024-04-26 4:12PM EDT | 2024-05-10 | 23.00 | 22.58 | 22.95 | +1.53 | +7.13% | 51 | 173 | 25.59% |
| QQQ240517C00410000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 24.93 | 23.70 | 23.97 | +2.02 | +8.82% | 83 | 27,614 | 24.81% |
| QQQ240524C00410000 | 2024-04-26 3:14PM EDT | 2024-05-24 | 25.84 | 24.99 | 25.24 | +3.78 | +17.14% | 36 | 139 | 25.19% |
| QQQ240531C00410000 | 2024-04-26 3:35PM EDT | 2024-05-31 | 26.80 | 25.75 | 26.09 | +6.30 | +30.73% | 8 | 454 | 24.63% |
| QQQ240621C00410000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 29.65 | 28.77 | 28.99 | +5.49 | +22.72% | 243 | 6,286 | 24.74% |
| QQQ240628C00410000 | 2024-04-26 10:06AM EDT | 2024-06-28 | 29.86 | 29.18 | 29.56 | +5.99 | +25.09% | 9 | 164 | 24.27% |
| QQQ240719C00410000 | 2024-04-26 10:54AM EDT | 2024-07-19 | 32.30 | 31.68 | 31.94 | +5.13 | +18.88% | 27 | 349 | 24.33% |
| QQQ240816C00410000 | 2024-04-26 12:47PM EDT | 2024-08-16 | 35.91 | 35.20 | 35.49 | +5.44 | +17.85% | 7 | 43 | 25.21% |
| QQQ240920C00410000 | 2024-04-26 3:19PM EDT | 2024-09-20 | 40.00 | 39.16 | 39.49 | +4.05 | +11.27% | 5 | 1,269 | 25.99% |
| QQQ240930C00410000 | 2024-04-26 3:45PM EDT | 2024-09-30 | 40.33 | 39.67 | 39.98 | +3.98 | +10.95% | 4 | 79 | 25.62% |
| QQQ241018C00410000 | 2024-04-26 9:53AM EDT | 2024-10-18 | 40.80 | 41.78 | 42.10 | +6.15 | +17.75% | 10 | 308 | 26.18% |
| QQQ241115C00410000 | 2024-04-26 11:49AM EDT | 2024-11-15 | 46.10 | 45.19 | 45.57 | +8.26 | +21.83% | 1 | 220 | 27.19% |
| QQQ241220C00410000 | 2024-04-26 12:09PM EDT | 2024-12-20 | 49.35 | 48.76 | 49.19 | +0.96 | +1.98% | 1 | 714 | 27.87% |
| QQQ241231C00410000 | 2024-04-26 10:44AM EDT | 2024-12-31 | 49.18 | 48.90 | 49.76 | +7.32 | +17.49% | 205 | 35 | 27.68% |
| QQQ250117C00410000 | 2024-04-26 1:37PM EDT | 2025-01-17 | 52.01 | 50.62 | 51.35 | +6.80 | +15.04% | 223 | 310 | 27.92% |
| QQQ250321C00410000 | 2024-04-22 4:01PM EDT | 2025-03-21 | 48.67 | 56.22 | 56.89 | 0.00 | - | 7 | 97 | 28.68% |
| QQQ250331C00410000 | 2024-04-22 1:01PM EDT | 2025-03-31 | 48.25 | 56.51 | 57.24 | 0.00 | - | 2 | 3 | 28.48% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-04-25 3:02PM EDT | 2026-01-16 | 72.17 | 74.71 | 79.50 | 0.00 | - | 305 | 354 | 31.26% |
| QQQ260618C00410000 | 2024-04-22 10:29AM EDT | 2026-06-18 | 76.32 | 84.03 | 89.00 | 0.00 | - | 1 | 15 | 32.03% |
| QQQ261218C00410000 | 2024-04-26 3:58PM EDT | 2026-12-18 | 96.62 | 94.00 | 98.91 | +4.23 | +4.58% | 1 | 34 | 32.60% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00410000 | 2024-04-26 4:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,051 | 25,032 | 35.94% |
| QQQ240429P00410000 | 2024-04-26 4:09PM EDT | 2024-04-29 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 1,802 | 3,120 | 19.53% |
| QQQ240430P00410000 | 2024-04-26 4:03PM EDT | 2024-04-30 | 0.03 | 0.04 | 0.05 | -0.18 | -85.71% | 1,322 | 8,398 | 19.63% |
| QQQ240501P00410000 | 2024-04-26 4:04PM EDT | 2024-05-01 | 0.12 | 0.12 | 0.13 | -0.23 | -65.71% | 775 | 3,943 | 20.70% |
| QQQ240502P00410000 | 2024-04-26 4:14PM EDT | 2024-05-02 | 0.21 | 0.21 | 0.22 | -0.18 | -46.15% | 795 | 622 | 21.09% |
| QQQ240503P00410000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.34 | 0.33 | 0.34 | -0.05 | -12.82% | 5,278 | 29,940 | 21.58% |
| QQQ240510P00410000 | 2024-04-26 4:11PM EDT | 2024-05-10 | 0.92 | 0.90 | 0.93 | +0.12 | +15.00% | 60,538 | 9,368 | 20.22% |
| QQQ240517P00410000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 1.57 | 1.56 | 1.58 | -0.42 | -21.11% | 7,619 | 69,182 | 19.66% |
| QQQ240524P00410000 | 2024-04-26 4:14PM EDT | 2024-05-24 | 2.34 | 2.32 | 2.35 | -0.26 | -10.00% | 1,920 | 3,578 | 19.72% |
| QQQ240531P00410000 | 2024-04-26 4:12PM EDT | 2024-05-31 | 2.82 | 2.81 | 2.88 | -0.56 | -16.57% | 3,626 | 1,003 | 19.16% |
| QQQ240621P00410000 | 2024-04-26 4:07PM EDT | 2024-06-21 | 4.49 | 4.48 | 4.53 | -0.24 | -5.07% | 1,998 | 39,978 | 18.53% |
| QQQ240628P00410000 | 2024-04-26 3:24PM EDT | 2024-06-28 | 4.85 | 5.07 | 5.15 | -0.24 | -4.72% | 133 | 804 | 18.59% |
| QQQ240719P00410000 | 2024-04-26 4:06PM EDT | 2024-07-19 | 6.47 | 6.49 | 6.56 | -0.53 | -7.57% | 806 | 3,981 | 18.22% |
| QQQ240816P00410000 | 2024-04-26 4:14PM EDT | 2024-08-16 | 8.37 | 8.30 | 8.38 | +1.72 | +25.86% | 532 | 957 | 18.06% |
| QQQ240920P00410000 | 2024-04-26 4:07PM EDT | 2024-09-20 | 10.30 | 10.33 | 10.39 | -2.16 | -17.34% | 124 | 8,780 | 17.88% |
| QQQ240930P00410000 | 2024-04-26 3:37PM EDT | 2024-09-30 | 10.60 | 10.83 | 11.01 | -4.12 | -27.99% | 13 | 264 | 17.92% |
| QQQ241018P00410000 | 2024-04-26 3:08PM EDT | 2024-10-18 | 11.80 | 11.95 | 12.09 | -2.13 | -15.29% | 27 | 1,169 | 17.99% |
| QQQ241115P00410000 | 2024-04-25 4:08PM EDT | 2024-11-15 | 14.22 | 13.82 | 13.96 | 0.00 | - | 5 | 65 | 18.32% |
| QQQ241220P00410000 | 2024-04-26 12:17PM EDT | 2024-12-20 | 15.60 | 15.46 | 15.65 | -0.27 | -1.70% | 29 | 7,377 | 18.26% |
| QQQ241231P00410000 | 2024-04-26 3:09PM EDT | 2024-12-31 | 15.71 | 15.71 | 16.12 | -1.33 | -7.81% | 5 | 132 | 18.21% |
| QQQ250117P00410000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 16.55 | 16.52 | 16.80 | -2.83 | -14.60% | 120 | 9,984 | 18.12% |
| QQQ250321P00410000 | 2024-04-26 4:07PM EDT | 2025-03-21 | 18.87 | 18.78 | 19.24 | -2.58 | -12.03% | 72 | 140 | 17.91% |
| QQQ250331P00410000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 23.32 | 19.03 | 19.57 | 0.00 | - | 2 | 13 | 17.86% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 0.78% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.78% |
| QQQ260116P00410000 | 2024-04-25 3:02PM EDT | 2026-01-16 | 29.60 | 25.50 | 29.55 | 0.00 | - | 309 | 331 | 17.81% |
| QQQ260618P00410000 | 2024-04-15 3:02PM EDT | 2026-06-18 | 33.04 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 17.64% |
| QQQ261218P00410000 | 2024-04-19 2:37PM EDT | 2026-12-18 | 41.00 | 32.00 | 36.81 | 0.00 | - | 3 | 19 | 17.13% |
© 2024 Yahoo. Tutti i diritti riservati.