Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.318,59 -87,07 (-0,23%) Petrolio
81,14 -0,79 (-0,96%) Bitcoin EUR
56.376,73 -3.334,92 (-5,59%)
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:418.00
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501C00418000 | 2024-04-30 3:48PM EDT | 2024-05-01 | 8.13 | 4.85 | 8.45 | -7.15 | -46.79% | 61 | 339 | 49.90% |
| QQQ240502C00418000 | 2024-04-30 4:01PM EDT | 2024-05-02 | 8.51 | 6.23 | 8.98 | -6.47 | -43.19% | 30 | 69 | 40.28% |
| QQQ240503C00418000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 9.16 | 6.22 | 10.47 | -6.62 | -41.95% | 59 | 570 | 43.73% |
| QQQ240506C00418000 | 2024-04-30 3:49PM EDT | 2024-05-06 | 11.59 | 6.69 | 10.13 | -4.63 | -28.55% | 4 | 53 | 29.21% |
| QQQ240507C00418000 | 2024-04-30 3:10PM EDT | 2024-05-07 | 12.01 | 7.74 | 11.31 | -3.07 | -20.36% | 32 | 31 | 32.50% |
| QQQ240508C00418000 | 2024-04-30 3:58PM EDT | 2024-05-08 | 10.27 | 8.09 | 11.06 | -4.89 | -32.26% | 11 | 88 | 29.32% |
| QQQ240509C00418000 | 2024-04-30 3:24PM EDT | 2024-05-09 | 12.15 | 8.48 | 11.38 | -4.13 | -25.37% | 9 | 4 | 28.94% |
| QQQ240510C00418000 | 2024-04-30 1:26PM EDT | 2024-05-10 | 13.10 | 8.60 | 12.39 | -2.90 | -18.12% | 3 | 341 | 31.28% |
| QQQ240517C00418000 | 2024-04-30 3:57PM EDT | 2024-05-17 | 12.50 | 9.99 | 14.10 | -4.89 | -28.12% | 11 | 534 | 28.89% |
| QQQ240524C00418000 | 2024-04-30 11:06AM EDT | 2024-05-24 | 18.09 | 11.76 | 15.79 | -0.05 | -0.28% | 10 | 85 | 28.34% |
| QQQ240531C00418000 | 2024-04-30 11:00AM EDT | 2024-05-31 | 19.35 | 14.15 | 15.57 | -0.66 | -3.30% | 1 | 110 | 24.48% |
| QQQ240607C00418000 | 2024-04-26 2:37PM EDT | 2024-06-07 | 20.86 | 15.34 | 16.65 | 0.00 | - | 5 | 5 | 24.14% |
| QQQ240719C00418000 | 2024-04-30 1:54PM EDT | 2024-07-19 | 23.90 | 19.64 | 23.35 | +2.67 | +12.58% | 4 | 145 | 25.28% |
| QQQ241231C00418000 | 2024-04-26 11:10AM EDT | 2024-12-31 | 44.15 | 36.60 | 41.41 | 0.00 | - | 1 | 227 | 27.66% |
| QQQ250331C00418000 | 2024-04-25 1:12PM EDT | 2025-03-31 | 45.75 | 44.50 | 49.50 | 0.00 | - | 1 | 1 | 28.73% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501P00418000 | 2024-04-30 4:14PM EDT | 2024-05-01 | 0.45 | 0.40 | 0.45 | +0.34 | +309.09% | 8,318 | 3,002 | 27.98% |
| QQQ240502P00418000 | 2024-04-30 4:14PM EDT | 2024-05-02 | 1.03 | 0.74 | 1.04 | +0.73 | +243.33% | 1,148 | 233 | 26.95% |
| QQQ240503P00418000 | 2024-04-30 4:12PM EDT | 2024-05-03 | 1.65 | 1.37 | 1.71 | +1.15 | +230.00% | 3,232 | 2,772 | 27.64% |
| QQQ240506P00418000 | 2024-04-30 4:13PM EDT | 2024-05-06 | 2.00 | 1.79 | 2.08 | +1.32 | +194.12% | 217 | 197 | 21.58% |
| QQQ240507P00418000 | 2024-04-30 3:55PM EDT | 2024-05-07 | 2.30 | 2.10 | 2.59 | +1.30 | +130.00% | 202 | 353 | 22.51% |
| QQQ240508P00418000 | 2024-04-30 3:51PM EDT | 2024-05-08 | 2.20 | 2.36 | 2.69 | +0.76 | +52.78% | 38 | 86 | 21.51% |
| QQQ240509P00418000 | 2024-04-30 4:05PM EDT | 2024-05-09 | 2.63 | 2.60 | 2.97 | +1.46 | +124.79% | 19 | 37 | 21.47% |
| QQQ240510P00418000 | 2024-04-30 4:14PM EDT | 2024-05-10 | 3.22 | 2.79 | 3.38 | +1.88 | +140.30% | 199 | 737 | 22.00% |
| QQQ240517P00418000 | 2024-04-30 4:10PM EDT | 2024-05-17 | 4.32 | 4.09 | 4.60 | +2.05 | +90.31% | 486 | 910 | 20.50% |
| QQQ240524P00418000 | 2024-04-30 4:08PM EDT | 2024-05-24 | 5.40 | 5.25 | 5.62 | +2.03 | +60.24% | 47 | 429 | 19.76% |
| QQQ240531P00418000 | 2024-04-30 4:13PM EDT | 2024-05-31 | 6.30 | 5.75 | 7.94 | +2.46 | +64.06% | 1,316 | 255 | 22.30% |
| QQQ240607P00418000 | 2024-04-30 4:03PM EDT | 2024-06-07 | 6.50 | 5.40 | 7.13 | +2.11 | +48.06% | 10 | 104 | 18.60% |
| QQQ240719P00418000 | 2024-04-30 1:33PM EDT | 2024-07-19 | 10.20 | 10.27 | 10.84 | +2.10 | +25.93% | 3 | 404 | 17.66% |
| QQQ241231P00418000 | 2024-04-25 9:37AM EDT | 2024-12-31 | 23.24 | 18.04 | 22.30 | 0.00 | - | 3 | 26 | 18.52% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 2025-03-31 | 22.52 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 18.47% |
© 2024 Yahoo. Tutti i diritti riservati.