Italia markets closed
Dow Jones
39.838,00 -34,99 (-0,09%) Nasdaq
16.819,91 -12,71 (-0,08%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0846 -0,0013 (-0,12%) Bitcoin EUR
64.773,35 +458,89 (+0,71%) CMC Crypto 200
1.522,20 -4,21 (-0,28%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:58PM EDT. Mercato aperto.
Prezzo d'esercizio:419.78
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00419780 | 2024-05-22 11:05AM EDT | 2024-06-21 | 39.60 | 39.18 | 39.32 | +1.22 | +3.18% | 2 | 24,078 | 28.66% |
| QQQ240628C00419780 | 2024-05-22 9:41AM EDT | 2024-06-28 | 39.20 | 39.35 | 39.62 | +3.12 | +8.65% | 14 | 721 | 26.75% |
| QQQ240920C00419780 | 2024-05-17 3:53PM EDT | 2024-09-20 | 44.56 | 48.21 | 48.47 | 0.00 | - | 25 | 3,800 | 26.29% |
| QQQ240930C00419780 | 2024-04-25 2:12PM EDT | 2024-09-30 | 28.92 | 48.63 | 48.90 | 0.00 | - | 4 | 531 | 25.75% |
| QQQ241220C00419780 | 2024-05-22 12:32PM EDT | 2024-12-20 | 57.67 | 57.64 | 57.97 | +0.96 | +1.69% | 2 | 1,176 | 27.84% |
| QQQ250117C00419780 | 2024-05-22 10:41AM EDT | 2025-01-17 | 59.87 | 59.76 | 60.06 | +0.52 | +0.88% | 2 | 2,287 | 27.77% |
| QQQ250620C00419780 | 2024-05-22 9:50AM EDT | 2025-06-20 | 72.58 | 72.16 | 73.22 | +3.08 | +4.43% | 20 | 1,054 | 29.37% |
| QQQ251219C00419780 | 2024-05-15 3:32PM EDT | 2025-12-19 | 82.38 | 84.23 | 86.46 | 0.00 | - | 10 | 1,241 | 30.60% |
| QQQ260116C00419780 | 2024-05-08 11:31AM EDT | 2026-01-16 | 75.25 | 84.51 | 89.00 | 0.00 | - | 1 | 202 | 31.06% |
| QQQ260618C00419780 | 2024-05-13 2:14PM EDT | 2026-06-18 | 86.95 | 94.00 | 98.89 | 0.00 | - | 1 | 32 | 31.85% |
| QQQ261218C00419780 | 2024-05-06 11:41AM EDT | 2026-12-18 | 93.75 | 104.50 | 108.98 | 0.00 | - | 4 | 41 | 32.34% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00419780 | 2024-05-22 11:40AM EDT | 2024-06-21 | 0.69 | 0.70 | 0.71 | +0.01 | +1.47% | 80 | 7,364 | 18.95% |
| QQQ240628P00419780 | 2024-05-21 2:36PM EDT | 2024-06-28 | 1.04 | 0.98 | 1.01 | 0.00 | - | 18 | 760 | 18.61% |
| QQQ240920P00419780 | 2024-05-21 3:59PM EDT | 2024-09-20 | 4.74 | 4.70 | 4.74 | 0.00 | - | 54 | 3,654 | 16.93% |
| QQQ240930P00419780 | 2024-05-06 4:02PM EDT | 2024-09-30 | 9.65 | 5.12 | 5.20 | 0.00 | - | 1 | 45 | 16.90% |
| QQQ241220P00419780 | 2024-05-21 3:35PM EDT | 2024-12-20 | 9.65 | 9.54 | 9.60 | 0.00 | - | 1 | 1,367 | 17.55% |
| QQQ250117P00419780 | 2024-05-21 3:52PM EDT | 2025-01-17 | 10.76 | 10.55 | 10.73 | 0.00 | - | 5 | 2,134 | 17.46% |
| QQQ250620P00419780 | 2024-05-22 12:34PM EDT | 2025-06-20 | 16.05 | 15.87 | 16.23 | -1.62 | -9.17% | 6 | 527 | 17.12% |
| QQQ251219P00419780 | 2024-05-22 10:18AM EDT | 2025-12-19 | 21.46 | 21.25 | 21.84 | -0.92 | -4.11% | 1 | 1,220 | 16.98% |
| QQQ260116P00419780 | 2024-05-15 11:07AM EDT | 2026-01-16 | 23.83 | 20.25 | 23.69 | 0.00 | - | 1 | 62 | 17.47% |
| QQQ260618P00419780 | 2024-04-30 9:30AM EDT | 2026-06-18 | 34.08 | 23.10 | 27.98 | 0.00 | - | 1 | 5 | 17.44% |
| QQQ261218P00419780 | 2024-04-25 11:12AM EDT | 2026-12-18 | 41.25 | 28.92 | 31.95 | 0.00 | - | 50 | 56 | 17.16% |
© 2024 Yahoo. Tutti i diritti riservati.