Italia markets closed
Dow Jones
38.869,32 +17,05 (+0,04%) Nasdaq
16.338,99 -10,25 (-0,06%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.870,32 +126,61 (+0,22%) CMC Crypto 200
1.314,24 -50,88 (-3,73%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:07PM EDT. Mercato aperto.
Prezzo d'esercizio:414.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00414000 | 2024-05-07 1:19PM EDT | 2024-05-07 | 27.37 | 26.80 | 26.91 | +2.31 | +9.22% | 13 | 78 | 75.68% |
| QQQ240508C00414000 | 2024-05-02 3:02PM EDT | 2024-05-08 | 13.69 | 26.55 | 26.67 | 0.00 | - | - | 151 | 47.75% |
| QQQ240509C00414000 | 2024-05-07 10:35AM EDT | 2024-05-09 | 26.66 | 26.74 | 26.89 | +14.26 | +115.00% | 1 | 51 | 44.43% |
| QQQ240510C00414000 | 2024-05-06 12:00PM EDT | 2024-05-10 | 24.62 | 26.81 | 27.29 | 0.00 | - | 1 | 339 | 44.65% |
| QQQ240513C00414000 | 2024-05-02 2:44PM EDT | 2024-05-13 | 14.32 | 26.83 | 27.23 | 0.00 | - | - | 59 | 33.13% |
| QQQ240514C00414000 | 2024-05-02 11:51AM EDT | 2024-05-14 | 12.84 | 26.96 | 27.35 | 0.00 | - | - | 4 | 32.14% |
| QQQ240517C00414000 | 2024-05-07 10:49AM EDT | 2024-05-17 | 27.79 | 27.67 | 27.98 | +6.28 | +29.20% | 10 | 189 | 31.81% |
| QQQ240524C00414000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 24.01 | 28.27 | 28.63 | 0.00 | - | 12 | 138 | 27.88% |
| QQQ240531C00414000 | 2024-05-06 12:32PM EDT | 2024-05-31 | 26.83 | 29.17 | 29.48 | 0.00 | - | 1 | 307 | 26.62% |
| QQQ240607C00414000 | 2024-05-06 2:01PM EDT | 2024-06-07 | 28.58 | 29.98 | 30.24 | 0.00 | - | 1 | 2 | 25.69% |
| QQQ240614C00414000 | 2024-05-06 2:24PM EDT | 2024-06-14 | 29.77 | 30.99 | 31.31 | 0.00 | - | 32 | 65 | 25.86% |
| QQQ240719C00414000 | 2024-05-06 2:21PM EDT | 2024-07-19 | 32.98 | 34.42 | 34.69 | 0.00 | - | 56 | 77 | 24.20% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 2024-12-31 | 45.60 | 51.62 | 51.99 | 0.00 | - | 1 | 2 | 27.10% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 2025-03-31 | 46.40 | 58.87 | 59.46 | 0.00 | - | 5 | 5 | 27.90% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00414000 | 2024-05-07 9:48AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 927 | 43.75% |
| QQQ240508P00414000 | 2024-05-07 11:05AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 481 | 816 | 30.86% |
| QQQ240509P00414000 | 2024-05-07 1:43PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 33 | 462 | 27.15% |
| QQQ240510P00414000 | 2024-05-07 1:04PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 109 | 4,036 | 25.59% |
| QQQ240513P00414000 | 2024-05-07 12:04PM EDT | 2024-05-13 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 312 | 419 | 20.41% |
| QQQ240514P00414000 | 2024-05-07 1:50PM EDT | 2024-05-14 | 0.10 | 0.08 | 0.09 | -0.01 | -11.11% | 56 | 42 | 20.22% |
| QQQ240515P00414000 | 2024-05-07 1:20PM EDT | 2024-05-15 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 16 | 374 | 20.66% |
| QQQ240516P00414000 | 2024-05-06 3:46PM EDT | 2024-05-16 | 0.21 | 0.19 | 0.20 | -0.05 | -19.23% | 2 | 52 | 20.61% |
| QQQ240517P00414000 | 2024-05-07 12:59PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.26 | -0.08 | -24.24% | 59 | 880 | 20.61% |
| QQQ240524P00414000 | 2024-05-07 11:20AM EDT | 2024-05-24 | 0.65 | 0.63 | 0.64 | -0.12 | -15.58% | 241 | 904 | 19.53% |
| QQQ240531P00414000 | 2024-05-07 1:42PM EDT | 2024-05-31 | 0.92 | 0.96 | 0.96 | -0.19 | -17.12% | 38 | 1,676 | 18.37% |
| QQQ240607P00414000 | 2024-05-07 12:48PM EDT | 2024-06-07 | 1.35 | 1.39 | 1.42 | -0.61 | -31.12% | 10 | 61 | 18.15% |
| QQQ240614P00414000 | 2024-05-07 11:15AM EDT | 2024-06-14 | 1.91 | 1.93 | 1.96 | -0.37 | -16.23% | 3 | 52 | 18.20% |
| QQQ240719P00414000 | 2024-05-07 12:55PM EDT | 2024-07-19 | 3.94 | 3.94 | 3.98 | -0.29 | -6.86% | 21 | 1,360 | 17.20% |
| QQQ241231P00414000 | 2024-05-02 11:12AM EDT | 2024-12-31 | 18.57 | 12.90 | 13.08 | 0.00 | - | 1 | 10 | 17.44% |
© 2024 Yahoo. Tutti i diritti riservati.