Italia markets open in 6 hours 17 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.640,75 +12,27 (+0,03%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.941,08 -256,25 (-0,43%) CMC Crypto 200
1.388,06 +5,49 (+0,40%)
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:415.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00415000 | 2024-04-25 4:04PM EDT | 2024-04-26 | 14.09 | 12.54 | 16.86 | +4.48 | +46.62% | 1,017 | 3,140 | 105.15% |
| QQQ240429C00415000 | 2024-04-25 4:11PM EDT | 2024-04-29 | 15.00 | 13.52 | 16.23 | +2.72 | +22.15% | 280 | 242 | 53.66% |
| QQQ240430C00415000 | 2024-04-25 4:12PM EDT | 2024-04-30 | 15.00 | 13.77 | 16.44 | +4.90 | +48.51% | 435 | 390 | 56.54% |
| QQQ240501C00415000 | 2024-04-25 3:20PM EDT | 2024-05-01 | 11.84 | 14.83 | 16.05 | -1.51 | -11.31% | 367 | 247 | 49.68% |
| QQQ240502C00415000 | 2024-04-25 3:19PM EDT | 2024-05-02 | 12.27 | 15.23 | 16.43 | -0.48 | -3.76% | 39 | 42 | 47.74% |
| QQQ240503C00415000 | 2024-04-25 4:07PM EDT | 2024-05-03 | 14.18 | 15.59 | 16.72 | +0.05 | +0.35% | 469 | 1,226 | 45.90% |
| QQQ240510C00415000 | 2024-04-25 4:02PM EDT | 2024-05-10 | 15.00 | 16.87 | 17.91 | -0.38 | -2.47% | 160 | 6,628 | 37.20% |
| QQQ240517C00415000 | 2024-04-25 4:07PM EDT | 2024-05-17 | 18.00 | 18.14 | 19.00 | +3.40 | +23.29% | 1,358 | 8,330 | 33.48% |
| QQQ240524C00415000 | 2024-04-25 4:02PM EDT | 2024-05-24 | 18.25 | 19.62 | 20.58 | -0.20 | -1.08% | 73 | 753 | 32.63% |
| QQQ240531C00415000 | 2024-04-25 4:06PM EDT | 2024-05-31 | 20.99 | 20.48 | 21.42 | +1.61 | +8.31% | 31 | 750 | 30.93% |
| QQQ240621C00415000 | 2024-04-25 4:04PM EDT | 2024-06-21 | 23.45 | 23.74 | 24.41 | +3.45 | +17.25% | 296 | 3,884 | 29.21% |
| QQQ240628C00415000 | 2023-12-26 4:28PM EDT | 2024-06-28 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 0.00% |
| QQQ240719C00415000 | 2024-04-25 12:25PM EDT | 2024-07-19 | 22.14 | 26.81 | 27.57 | -0.06 | -0.27% | 9 | 584 | 27.90% |
| QQQ240816C00415000 | 2024-04-25 1:27PM EDT | 2024-08-16 | 26.06 | 30.38 | 31.18 | -2.63 | -9.17% | 21 | 83 | 28.13% |
| QQQ240920C00415000 | 2024-04-25 3:06PM EDT | 2024-09-20 | 31.42 | 34.47 | 35.31 | -0.66 | -2.06% | 22 | 7,144 | 28.50% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-04-25 9:33AM EDT | 2024-10-18 | 33.00 | 37.10 | 38.00 | -2.72 | -7.61% | 45 | 115 | 28.47% |
| QQQ241115C00415000 | 2024-04-23 10:09AM EDT | 2024-11-15 | 36.00 | 40.51 | 41.58 | -0.62 | -1.69% | 7 | 60 | 29.34% |
| QQQ241220C00415000 | 2024-04-25 1:37PM EDT | 2024-12-20 | 41.33 | 43.99 | 45.28 | -3.64 | -8.09% | 9 | 852 | 29.87% |
| QQQ241231C00415000 | 2024-04-25 9:53AM EDT | 2024-12-31 | 38.66 | 44.29 | 45.72 | -3.06 | -7.33% | 1 | 102 | 29.52% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-04-22 1:18PM EDT | 2025-03-21 | 46.00 | 51.31 | 53.32 | +0.74 | +1.64% | 31 | 116 | 30.53% |
| QQQ250331C00415000 | 2024-04-23 2:30PM EDT | 2025-03-31 | 50.50 | 51.52 | 53.74 | 0.00 | - | 2 | 13 | 30.34% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00415000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.50 | -90.91% | 36,816 | 34,686 | 22.27% |
| QQQ240429P00415000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 0.19 | 0.16 | 0.25 | -0.76 | -80.00% | 4,547 | 1,417 | 15.41% |
| QQQ240430P00415000 | 2024-04-25 4:09PM EDT | 2024-04-30 | 0.33 | 0.26 | 0.44 | -0.89 | -72.95% | 11,008 | 5,384 | 16.02% |
| QQQ240501P00415000 | 2024-04-25 4:08PM EDT | 2024-05-01 | 0.42 | 0.47 | 0.74 | -1.28 | -75.29% | 1,251 | 1,984 | 17.19% |
| QQQ240502P00415000 | 2024-04-25 4:09PM EDT | 2024-05-02 | 0.76 | 0.60 | 0.96 | -0.81 | -51.59% | 275 | 425 | 17.44% |
| QQQ240503P00415000 | 2024-04-25 4:13PM EDT | 2024-05-03 | 1.05 | 0.99 | 1.10 | -1.35 | -56.25% | 7,176 | 21,589 | 17.18% |
| QQQ240510P00415000 | 2024-04-25 4:12PM EDT | 2024-05-10 | 1.80 | 1.62 | 2.10 | -1.60 | -47.06% | 882 | 7,835 | 16.50% |
| QQQ240517P00415000 | 2024-04-25 4:13PM EDT | 2024-05-17 | 2.74 | 2.60 | 2.96 | -1.77 | -39.25% | 12,087 | 63,967 | 16.16% |
| QQQ240524P00415000 | 2024-04-25 4:10PM EDT | 2024-05-24 | 3.61 | 3.37 | 3.90 | -1.41 | -28.09% | 299 | 4,143 | 16.36% |
| QQQ240531P00415000 | 2024-04-25 4:14PM EDT | 2024-05-31 | 4.25 | 4.15 | 4.44 | -1.69 | -28.45% | 414 | 921 | 15.84% |
| QQQ240621P00415000 | 2024-04-25 4:11PM EDT | 2024-06-21 | 5.96 | 5.86 | 6.22 | -1.92 | -24.37% | 4,192 | 42,155 | 15.51% |
| QQQ240628P00415000 | 2023-12-26 4:14PM EDT | 2024-06-28 | 19.46 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 1.56% |
| QQQ240719P00415000 | 2024-04-25 4:06PM EDT | 2024-07-19 | 8.12 | 7.93 | 8.42 | -1.06 | -11.55% | 314 | 8,150 | 15.58% |
| QQQ240816P00415000 | 2024-04-25 12:46PM EDT | 2024-08-16 | 11.95 | 9.85 | 10.38 | +0.87 | +7.85% | 134 | 813 | 15.71% |
| QQQ240920P00415000 | 2024-04-25 2:02PM EDT | 2024-09-20 | 14.37 | 11.85 | 12.48 | +1.12 | +8.45% | 62 | 13,764 | 15.75% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| QQQ241018P00415000 | 2024-04-25 4:05PM EDT | 2024-10-18 | 13.81 | 13.54 | 14.21 | -1.44 | -9.44% | 1 | 6,759 | 15.97% |
| QQQ241115P00415000 | 2024-04-25 4:12PM EDT | 2024-11-15 | 15.65 | 15.36 | 16.17 | -1.17 | -6.96% | 7 | 355 | 16.44% |
| QQQ241220P00415000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 19.51 | 16.96 | 17.99 | +0.71 | +3.78% | 2,038 | 10,613 | 16.55% |
| QQQ241231P00415000 | 2024-04-24 11:17AM EDT | 2024-12-31 | 19.19 | 17.24 | 18.40 | 0.00 | - | 2 | 82 | 16.49% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 0.78% |
| QQQ250321P00415000 | 2024-04-25 12:55PM EDT | 2025-03-21 | 23.40 | 20.05 | 21.74 | +0.76 | +3.36% | 2 | 843 | 16.48% |
| QQQ250331P00415000 | 2024-04-23 2:56PM EDT | 2025-03-31 | 22.64 | 20.25 | 22.12 | 0.00 | - | 2 | 9 | 16.48% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 0.39% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 0.39% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 0.39% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.