Italia markets open in 7 hours 21 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0703 -0,0001 (-0,01%) Bitcoin EUR
62.050,95 -437,72 (-0,70%) CMC Crypto 200
1.427,68 +12,92 (+0,91%)
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:416.00
Opzioni d'acquistoper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00416000 | 2024-04-23 4:07PM EDT | 2024-04-23 | 9.70 | 7.91 | 11.01 | +6.40 | +193.94% | 5,512 | 1,950 | 60.16% |
| QQQ240424C00416000 | 2024-04-23 4:00PM EDT | 2024-04-24 | 9.24 | 9.86 | 10.11 | +5.04 | +120.00% | 586 | 1,307 | 32.72% |
| QQQ240425C00416000 | 2024-04-23 3:59PM EDT | 2024-04-25 | 9.68 | 10.37 | 10.61 | +4.43 | +84.38% | 76 | 191 | 31.32% |
| QQQ240426C00416000 | 2024-04-23 3:42PM EDT | 2024-04-26 | 10.53 | 10.71 | 10.96 | +4.79 | +83.45% | 542 | 997 | 29.71% |
| QQQ240429C00416000 | 2024-04-23 4:08PM EDT | 2024-04-29 | 11.00 | 11.06 | 11.33 | +4.38 | +66.16% | 181 | 471 | 24.45% |
| QQQ240430C00416000 | 2024-04-23 1:46PM EDT | 2024-04-30 | 11.20 | 11.42 | 11.68 | +3.97 | +54.91% | 377 | 154 | 24.57% |
| QQQ240501C00416000 | 2024-04-23 4:01PM EDT | 2024-05-01 | 11.75 | 11.90 | 12.13 | +4.55 | +63.19% | 52 | 136 | 25.17% |
| QQQ240502C00416000 | 2024-04-23 4:03PM EDT | 2024-05-02 | 12.76 | 12.33 | 12.55 | +4.36 | +51.90% | 645 | 330 | 25.62% |
| QQQ240503C00416000 | 2024-04-23 4:10PM EDT | 2024-05-03 | 12.79 | 12.75 | 12.95 | +4.53 | +54.84% | 100 | 1,067 | 25.98% |
| QQQ240510C00416000 | 2024-04-23 3:43PM EDT | 2024-05-10 | 13.94 | 14.10 | 14.30 | +4.14 | +42.24% | 11 | 145 | 24.29% |
| QQQ240524C00416000 | 2024-04-23 3:54PM EDT | 2024-05-24 | 16.52 | 16.99 | 17.15 | +2.77 | +20.15% | 10 | 45 | 24.31% |
| QQQ240531C00416000 | 2024-04-23 3:09PM EDT | 2024-05-31 | 17.73 | 17.86 | 18.06 | +2.67 | +17.73% | 20 | 55 | 23.76% |
| QQQ240719C00416000 | 2024-04-23 10:39AM EDT | 2024-07-19 | 23.62 | 24.18 | 24.45 | +2.13 | +9.91% | 6 | 119 | 23.78% |
| QQQ241231C00416000 | 2024-04-23 10:54AM EDT | 2024-12-31 | 41.18 | 41.84 | 42.42 | +3.51 | +9.32% | 3 | 9 | 27.05% |
| QQQ250331C00416000 | 2024-04-19 12:56PM EDT | 2025-03-31 | 45.36 | 49.26 | 50.16 | 0.00 | - | 1 | 1 | 28.04% |
Opzioni di venditaper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423P00416000 | 2024-04-23 4:12PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | -0.85 | -98.84% | 10,984 | 8,752 | 17.19% |
| QQQ240424P00416000 | 2024-04-23 4:14PM EDT | 2024-04-24 | 0.07 | 0.07 | 0.09 | -1.59 | -95.78% | 5,286 | 2,297 | 16.90% |
| QQQ240425P00416000 | 2024-04-23 4:12PM EDT | 2024-04-25 | 0.39 | 0.36 | 0.39 | -2.05 | -84.02% | 1,582 | 1,476 | 19.36% |
| QQQ240426P00416000 | 2024-04-23 4:05PM EDT | 2024-04-26 | 0.70 | 0.66 | 0.71 | -2.20 | -75.86% | 3,262 | 7,371 | 20.17% |
| QQQ240429P00416000 | 2024-04-23 4:11PM EDT | 2024-04-29 | 1.01 | 0.97 | 1.03 | -2.17 | -68.24% | 155 | 1,673 | 17.42% |
| QQQ240430P00416000 | 2024-04-23 4:14PM EDT | 2024-04-30 | 1.28 | 1.25 | 1.29 | -2.40 | -65.22% | 202 | 120 | 17.81% |
| QQQ240501P00416000 | 2024-04-23 3:52PM EDT | 2024-05-01 | 1.97 | 1.66 | 1.69 | -2.30 | -53.86% | 177 | 127 | 18.84% |
| QQQ240502P00416000 | 2024-04-23 2:32PM EDT | 2024-05-02 | 2.02 | 1.89 | 1.95 | -2.75 | -57.65% | 201 | 71 | 19.07% |
| QQQ240503P00416000 | 2024-04-23 4:14PM EDT | 2024-05-03 | 2.27 | 2.23 | 2.28 | -2.78 | -55.05% | 836 | 4,153 | 19.59% |
| QQQ240510P00416000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 3.51 | 3.15 | 3.20 | -2.35 | -40.10% | 77 | 1,391 | 18.24% |
| QQQ240524P00416000 | 2024-04-23 4:07PM EDT | 2024-05-24 | 5.19 | 5.06 | 5.14 | -3.06 | -37.09% | 58 | 115 | 18.03% |
| QQQ240531P00416000 | 2024-04-23 4:03PM EDT | 2024-05-31 | 5.70 | 5.65 | 5.76 | -2.68 | -31.98% | 49 | 107 | 17.55% |
| QQQ240719P00416000 | 2024-04-23 2:25PM EDT | 2024-07-19 | 9.96 | 9.78 | 9.91 | -2.14 | -17.69% | 10 | 299 | 16.98% |
| QQQ241231P00416000 | 2024-04-19 10:41AM EDT | 2024-12-31 | 23.41 | 19.41 | 19.80 | 0.00 | - | 1 | 68 | 17.25% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 20.38 | 22.63 | 23.37 | 0.00 | - | - | 3 | 17.04% |
© 2024 Yahoo. Tutti i diritti riservati.