Italia markets close in 13 minutes
FTSE MIB
33.945,41 -325,71 (-0,95%) Dow Jones
37.812,88 -648,04 (-1,68%) Nasdaq
15.439,25 -273,50 (-1,74%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,35 -0,46 (-0,56%) Bitcoin EUR
59.270,77 -1.407,85 (-2,32%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:16AM EDT. Mercato aperto.
Prezzo d'esercizio:417.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00417000 | 2024-04-25 11:00AM EDT | 2024-04-25 | 3.42 | 3.30 | 3.37 | -4.03 | -54.61% | 2,520 | 426 | 21.00% |
| QQQ240426C00417000 | 2024-04-25 11:00AM EDT | 2024-04-26 | 4.57 | 4.29 | 4.32 | -3.40 | -42.66% | 1,083 | 1,902 | 23.32% |
| QQQ240429C00417000 | 2024-04-25 11:01AM EDT | 2024-04-29 | 5.20 | 5.26 | 5.31 | -5.70 | -50.62% | 43 | 293 | 20.04% |
| QQQ240430C00417000 | 2024-04-25 11:00AM EDT | 2024-04-30 | 5.87 | 5.83 | 5.89 | -4.91 | -45.55% | 60 | 99 | 21.09% |
| QQQ240501C00417000 | 2024-04-25 10:19AM EDT | 2024-05-01 | 7.54 | 6.27 | 6.36 | -4.39 | -36.80% | 19 | 161 | 21.61% |
| QQQ240502C00417000 | 2024-04-25 10:52AM EDT | 2024-05-02 | 6.94 | 6.80 | 6.94 | -0.36 | -4.93% | 87 | 4 | 22.60% |
| QQQ240503C00417000 | 2024-04-25 10:46AM EDT | 2024-05-03 | 7.64 | 7.55 | 7.61 | -3.83 | -33.39% | 54 | 529 | 23.90% |
| QQQ240510C00417000 | 2024-04-25 10:13AM EDT | 2024-05-10 | 9.79 | 9.07 | 9.14 | -4.42 | -31.10% | 60 | 157 | 22.35% |
| QQQ240524C00417000 | 2024-04-23 2:03PM EDT | 2024-05-24 | 16.50 | 12.01 | 12.12 | 0.00 | - | 490 | 198 | 22.59% |
| QQQ240531C00417000 | 2024-04-25 10:44AM EDT | 2024-05-31 | 13.61 | 13.00 | 13.08 | -5.19 | -27.61% | 154 | 411 | 22.16% |
| QQQ240719C00417000 | 2024-04-24 11:49AM EDT | 2024-07-19 | 23.60 | 19.59 | 19.75 | 0.00 | - | 3 | 102 | 22.79% |
| QQQ241231C00417000 | 2024-04-23 12:55PM EDT | 2024-12-31 | 37.90 | 37.13 | 37.45 | -3.02 | -7.38% | 34 | 7 | 26.18% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00417000 | 2024-04-25 11:01AM EDT | 2024-04-25 | 0.66 | 0.66 | 0.67 | +0.31 | +83.78% | 49,796 | 2,647 | 18.70% |
| QQQ240426P00417000 | 2024-04-25 11:01AM EDT | 2024-04-26 | 1.76 | 1.87 | 1.89 | +0.89 | +94.68% | 10,464 | 3,884 | 24.17% |
| QQQ240429P00417000 | 2024-04-25 10:59AM EDT | 2024-04-29 | 2.60 | 2.52 | 2.54 | +1.30 | +100.00% | 1,422 | 982 | 18.78% |
| QQQ240430P00417000 | 2024-04-25 10:55AM EDT | 2024-04-30 | 3.27 | 3.19 | 3.21 | +1.62 | +98.18% | 379 | 524 | 20.37% |
| QQQ240501P00417000 | 2024-04-25 10:41AM EDT | 2024-05-01 | 3.53 | 3.81 | 3.84 | +2.02 | +133.77% | 659 | 852 | 21.66% |
| QQQ240502P00417000 | 2024-04-25 10:38AM EDT | 2024-05-02 | 3.79 | 4.09 | 4.13 | +1.29 | +51.60% | 27 | 233 | 21.45% |
| QQQ240503P00417000 | 2024-04-25 10:54AM EDT | 2024-05-03 | 4.65 | 4.48 | 4.50 | +1.75 | +60.34% | 1,203 | 2,291 | 21.66% |
| QQQ240510P00417000 | 2024-04-25 10:46AM EDT | 2024-05-10 | 5.53 | 5.54 | 5.58 | +1.59 | +40.36% | 137 | 284 | 19.38% |
| QQQ240524P00417000 | 2024-04-25 10:33AM EDT | 2024-05-24 | 7.50 | 7.79 | 7.83 | +2.38 | +46.48% | 106 | 180 | 18.90% |
| QQQ240531P00417000 | 2024-04-25 10:57AM EDT | 2024-05-31 | 8.73 | 8.58 | 8.65 | +3.08 | +54.51% | 12 | 158 | 18.57% |
| QQQ240719P00417000 | 2024-04-25 10:31AM EDT | 2024-07-19 | 12.10 | 12.70 | 12.75 | +1.40 | +13.08% | 161 | 241 | 17.27% |
| QQQ241231P00417000 | 2024-04-22 12:30PM EDT | 2024-12-31 | 24.24 | 22.34 | 22.65 | 0.00 | - | 1 | 52 | 17.29% |
© 2024 Yahoo. Tutti i diritti riservati.