Italia markets closed
Dow Jones
39.078,10 +193,84 (+0,50%) Nasdaq
16.307,65 -24,91 (-0,15%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.965,79 -713,91 (-1,22%) CMC Crypto 200
1.322,45 +27,78 (+2,15%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:57PM EDT. Mercato aperto.
Prezzo d'esercizio:419.00
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00419000 | 2024-05-08 2:10PM EDT | 2024-05-08 | 21.00 | 21.12 | 21.22 | -0.52 | -2.42% | 22 | 320 | 0.00% |
| QQQ240509C00419000 | 2024-05-08 12:37PM EDT | 2024-05-09 | 20.80 | 21.28 | 21.40 | -0.74 | -3.44% | 1 | 129 | 34.57% |
| QQQ240510C00419000 | 2024-05-07 3:10PM EDT | 2024-05-10 | 20.51 | 21.34 | 21.48 | -1.28 | -5.87% | 1 | 408 | 31.06% |
| QQQ240513C00419000 | 2024-05-03 2:10PM EDT | 2024-05-13 | 17.70 | 21.36 | 21.62 | 0.00 | - | 1 | 49 | 24.49% |
| QQQ240514C00419000 | 2024-05-08 3:19PM EDT | 2024-05-14 | 21.56 | 21.40 | 21.63 | +12.03 | +126.23% | 5 | 2 | 22.80% |
| QQQ240515C00419000 | 2024-05-08 2:10PM EDT | 2024-05-15 | 21.57 | 21.64 | 21.80 | +9.81 | +83.42% | 1 | 1 | 23.39% |
| QQQ240516C00419000 | 2024-05-03 9:30AM EDT | 2024-05-16 | 17.32 | 21.89 | 22.12 | 0.00 | - | 1 | 2 | 24.99% |
| QQQ240517C00419000 | 2024-05-08 2:48PM EDT | 2024-05-17 | 22.08 | 22.01 | 22.20 | -0.41 | -1.82% | 1 | 402 | 24.32% |
| QQQ240524C00419000 | 2024-05-06 9:49AM EDT | 2024-05-24 | 21.77 | 23.06 | 23.35 | 0.00 | - | 19 | 70 | 24.21% |
| QQQ240531C00419000 | 2024-05-07 11:58AM EDT | 2024-05-31 | 25.46 | 23.73 | 23.95 | 0.00 | - | 2 | 163 | 22.43% |
| QQQ240607C00419000 | 2024-05-07 11:36AM EDT | 2024-06-07 | 26.44 | 24.81 | 24.97 | 0.00 | - | 11 | 29 | 22.56% |
| QQQ240719C00419000 | 2024-05-07 2:45PM EDT | 2024-07-19 | 29.94 | 29.62 | 29.74 | 0.00 | - | 36 | 130 | 22.21% |
| QQQ241231C00419000 | 2024-04-24 10:53AM EDT | 2024-12-31 | 41.25 | 47.12 | 47.47 | 0.00 | - | 1 | 3 | 25.92% |
| QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 2025-03-31 | 47.98 | 54.68 | 55.23 | 0.00 | - | 1 | 1 | 27.00% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00419000 | 2024-05-08 9:55AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 902 | 35.94% |
| QQQ240509P00419000 | 2024-05-08 3:25PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 740 | 169 | 25.00% |
| QQQ240510P00419000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 72 | 1,700 | 22.27% |
| QQQ240513P00419000 | 2024-05-08 11:25AM EDT | 2024-05-13 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 433 | 615 | 16.60% |
| QQQ240514P00419000 | 2024-05-08 12:28PM EDT | 2024-05-14 | 0.08 | 0.05 | 0.06 | -0.04 | -33.33% | 15 | 103 | 16.80% |
| QQQ240515P00419000 | 2024-05-08 2:33PM EDT | 2024-05-15 | 0.14 | 0.14 | 0.15 | -0.09 | -39.13% | 70 | 196 | 18.21% |
| QQQ240516P00419000 | 2024-05-08 3:19PM EDT | 2024-05-16 | 0.21 | 0.21 | 0.21 | -0.14 | -40.00% | 130 | 34 | 18.26% |
| QQQ240517P00419000 | 2024-05-08 3:21PM EDT | 2024-05-17 | 0.28 | 0.28 | 0.29 | -0.11 | -28.21% | 93 | 1,369 | 18.46% |
| QQQ240524P00419000 | 2024-05-08 2:46PM EDT | 2024-05-24 | 0.87 | 0.84 | 0.85 | -0.04 | -4.40% | 102 | 1,208 | 18.31% |
| QQQ240531P00419000 | 2024-05-08 3:25PM EDT | 2024-05-31 | 1.25 | 1.24 | 1.26 | -0.09 | -6.72% | 113 | 371 | 17.29% |
| QQQ240607P00419000 | 2024-05-08 12:11PM EDT | 2024-06-07 | 1.90 | 1.78 | 1.80 | +0.03 | +1.60% | 59 | 280 | 17.10% |
| QQQ240614P00419000 | 2024-05-07 1:50PM EDT | 2024-06-14 | 2.53 | 2.41 | 2.45 | 0.00 | - | 49 | 58 | 17.27% |
| QQQ240719P00419000 | 2024-05-08 2:09PM EDT | 2024-07-19 | 4.79 | 4.72 | 4.72 | -0.25 | -4.96% | 8 | 592 | 16.46% |
| QQQ241231P00419000 | 2024-05-03 9:41AM EDT | 2024-12-31 | 16.70 | 14.05 | 14.28 | 0.00 | - | 1 | 21 | 16.93% |
© 2024 Yahoo. Tutti i diritti riservati.