Italia markets closed
Dow Jones
39.827,03 +268,92 (+0,68%) Nasdaq
16.727,62 +216,44 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:45PM EDT. Mercato aperto.
Prezzo d'esercizio:414.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00414780 | 2024-05-15 9:45AM EDT | 2024-05-17 | 35.73 | 38.05 | 38.18 | +4.03 | +12.71% | 42 | 1,412 | 53.32% |
| QQQ240621C00414780 | 2024-05-15 1:34PM EDT | 2024-06-21 | 40.76 | 40.99 | 41.15 | +7.74 | +23.44% | 227 | 11,915 | 27.56% |
| QQQ240628C00414780 | 2024-05-15 2:22PM EDT | 2024-06-28 | 41.27 | 41.34 | 41.56 | +6.71 | +19.42% | 21 | 1,140 | 26.40% |
| QQQ240920C00414780 | 2024-05-15 9:30AM EDT | 2024-09-20 | 46.27 | 49.78 | 49.98 | +5.27 | +12.85% | 1 | 808 | 26.24% |
| QQQ240930C00414780 | 2024-05-14 3:01PM EDT | 2024-09-30 | 44.89 | 50.15 | 50.44 | 0.00 | - | 1 | 149 | 25.78% |
| QQQ241220C00414780 | 2024-04-26 12:32PM EDT | 2024-12-20 | 45.77 | 58.88 | 59.19 | 0.00 | - | 2 | 1,278 | 27.80% |
| QQQ250117C00414780 | 2024-05-14 3:22PM EDT | 2025-01-17 | 56.10 | 60.82 | 61.21 | 0.00 | - | 1 | 1,582 | 27.73% |
| QQQ250620C00414780 | 2024-05-15 1:01PM EDT | 2025-06-20 | 72.43 | 72.70 | 74.03 | +3.66 | +5.32% | 23 | 2,762 | 29.30% |
| QQQ251219C00414780 | 2024-05-10 9:30AM EDT | 2025-12-19 | 78.13 | 84.74 | 86.61 | 0.00 | - | 1 | 430 | 30.34% |
| QQQ260116C00414780 | 2024-05-01 9:30AM EDT | 2026-01-16 | 84.50 | 84.50 | 89.48 | +14.88 | +21.37% | 1 | 375 | 30.97% |
| QQQ260618C00414780 | 2024-04-24 10:56AM EDT | 2026-06-18 | 81.17 | 94.50 | 98.82 | 0.00 | - | 1 | 39 | 31.60% |
| QQQ261218C00414780 | 2024-05-14 10:23AM EDT | 2026-12-18 | 100.00 | 104.50 | 106.38 | 0.00 | - | 1 | 54 | 31.22% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00414780 | 2024-05-15 12:08PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 7,015 | 36.72% |
| QQQ240621P00414780 | 2024-05-15 2:16PM EDT | 2024-06-21 | 0.88 | 0.89 | 0.89 | -0.54 | -38.03% | 370 | 6,245 | 18.83% |
| QQQ240628P00414780 | 2024-05-15 12:30PM EDT | 2024-06-28 | 1.30 | 1.16 | 1.20 | -0.51 | -28.18% | 39 | 800 | 18.63% |
| QQQ240920P00414780 | 2024-05-14 10:07AM EDT | 2024-09-20 | 6.81 | 4.75 | 4.78 | 0.00 | - | 1 | 4,078 | 17.12% |
| QQQ240930P00414780 | 2024-05-15 12:43PM EDT | 2024-09-30 | 5.57 | 5.16 | 5.28 | -1.65 | -22.85% | 4 | 227 | 17.16% |
| QQQ241220P00414780 | 2024-05-06 9:30AM EDT | 2024-12-20 | 9.93 | 9.47 | 9.52 | -4.12 | -29.32% | 29 | 1,861 | 17.75% |
| QQQ250117P00414780 | 2024-05-14 3:09PM EDT | 2025-01-17 | 11.77 | 10.43 | 10.69 | -0.41 | -3.37% | 5 | 3,421 | 17.71% |
| QQQ250620P00414780 | 2024-05-15 1:16PM EDT | 2025-06-20 | 16.17 | 15.65 | 16.24 | -1.38 | -7.86% | 3 | 1,887 | 17.46% |
| QQQ251219P00414780 | 2024-05-10 12:28PM EDT | 2025-12-19 | 24.32 | 20.75 | 21.46 | 0.00 | - | 3 | 2,074 | 17.13% |
| QQQ260116P00414780 | 2024-04-26 3:22PM EDT | 2026-01-16 | 29.35 | 19.83 | 23.68 | 0.00 | - | 1 | 185 | 17.81% |
| QQQ260618P00414780 | 2024-04-30 1:21PM EDT | 2026-06-18 | 33.89 | 23.00 | 27.93 | 0.00 | - | 20 | 25 | 17.76% |
| QQQ261218P00414780 | 2024-04-29 10:27AM EDT | 2026-12-18 | 35.33 | 28.19 | 31.86 | 0.00 | - | 1 | 20 | 17.46% |
© 2024 Yahoo. Tutti i diritti riservati.