Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.085,08 -320,58 (-0,83%) Petrolio
81,09 -0,84 (-1,03%) Bitcoin EUR
56.047,27 -3.790,97 (-6,34%)
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:411.00
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501C00411000 | 2024-04-30 3:55PM EDT | 2024-05-01 | 14.42 | 11.50 | 14.88 | -6.91 | -32.40% | 40 | 3 | 65.06% |
| QQQ240502C00411000 | 2024-04-30 2:50PM EDT | 2024-05-02 | 16.98 | 13.51 | 14.79 | -4.66 | -21.53% | 43 | 16 | 44.85% |
| QQQ240503C00411000 | 2024-04-30 12:41PM EDT | 2024-05-03 | 16.16 | 12.55 | 16.39 | -4.89 | -23.23% | 22 | 230 | 51.49% |
| QQQ240506C00411000 | 2024-04-22 10:34AM EDT | 2024-05-06 | 10.22 | 12.86 | 16.68 | 0.00 | - | - | 0 | 38.11% |
| QQQ240507C00411000 | 2024-04-30 11:23AM EDT | 2024-05-07 | 19.38 | 13.32 | 16.97 | -1.56 | -7.45% | 24 | 29 | 36.84% |
| QQQ240510C00411000 | 2024-04-29 3:46PM EDT | 2024-05-10 | 22.41 | 14.03 | 17.90 | 0.00 | - | 3 | 1 | 34.86% |
| QQQ240517C00411000 | 2024-04-29 1:42PM EDT | 2024-05-17 | 24.70 | 15.72 | 19.38 | 0.00 | - | 3 | 24 | 31.45% |
| QQQ240719C00411000 | 2024-04-29 1:34PM EDT | 2024-07-19 | 32.64 | 24.21 | 28.12 | 0.00 | - | 1 | 91 | 26.43% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 2024-12-31 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 37.96% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501P00411000 | 2024-04-30 4:14PM EDT | 2024-05-01 | 0.04 | 0.04 | 0.05 | 0.00 | - | 484 | 245 | 30.47% |
| QQQ240502P00411000 | 2024-04-30 4:12PM EDT | 2024-05-02 | 0.20 | 0.15 | 0.32 | +0.13 | +185.71% | 807 | 328 | 30.62% |
| QQQ240503P00411000 | 2024-04-30 4:07PM EDT | 2024-05-03 | 0.43 | 0.14 | 1.65 | +0.27 | +168.75% | 382 | 8,455 | 41.19% |
| QQQ240506P00411000 | 2024-04-30 4:10PM EDT | 2024-05-06 | 0.64 | 0.63 | 0.93 | +0.37 | +137.04% | 206 | 50 | 23.76% |
| QQQ240507P00411000 | 2024-04-30 4:06PM EDT | 2024-05-07 | 0.78 | 0.84 | 1.13 | +0.37 | +90.24% | 53 | 44 | 23.47% |
| QQQ240508P00411000 | 2024-04-30 2:44PM EDT | 2024-05-08 | 0.85 | 0.90 | 1.26 | +0.31 | +57.41% | 22 | 201 | 22.82% |
| QQQ240509P00411000 | 2024-04-30 4:02PM EDT | 2024-05-09 | 1.20 | 1.08 | 1.46 | +0.64 | +114.29% | 23 | 134 | 22.69% |
| QQQ240510P00411000 | 2024-04-30 4:01PM EDT | 2024-05-10 | 1.66 | 1.44 | 1.78 | +0.88 | +112.82% | 69 | 2,573 | 23.24% |
| QQQ240517P00411000 | 2024-04-30 1:35PM EDT | 2024-05-17 | 1.94 | 2.48 | 2.81 | +0.48 | +32.88% | 207 | 915 | 21.67% |
| QQQ240524P00411000 | 2024-04-30 3:54PM EDT | 2024-05-24 | 3.14 | 3.48 | 3.85 | +0.81 | +34.76% | 6 | 328 | 21.23% |
| QQQ240531P00411000 | 2024-04-30 3:47PM EDT | 2024-05-31 | 3.46 | 3.05 | 5.34 | +0.86 | +33.08% | 23 | 19 | 22.25% |
| QQQ240607P00411000 | 2024-04-30 3:54PM EDT | 2024-06-07 | 4.40 | 2.82 | 5.17 | +1.33 | +43.32% | 86 | 783 | 19.73% |
| QQQ240719P00411000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 8.21 | 7.01 | 8.62 | +2.09 | +34.15% | 1,528 | 2,569 | 18.47% |
| QQQ241231P00411000 | 2024-04-26 9:44AM EDT | 2024-12-31 | 17.00 | 15.69 | 20.29 | 0.00 | - | 5 | 44 | 19.46% |
© 2024 Yahoo. Tutti i diritti riservati.