Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240423C00420000 | 2024-04-23 4:13PM EDT | 2024-04-23 | 5.79 | 4.50 | 7.56 | +4.73 | +446.23% | 14,980 | 8,141 | 51.98% |
QQQ240424C00420000 | 2024-04-23 4:14PM EDT | 2024-04-24 | 6.19 | 6.19 | 6.37 | +4.19 | +209.50% | 3,485 | 2,326 | 25.81% |
QQQ240425C00420000 | 2024-04-23 4:04PM EDT | 2024-04-25 | 7.10 | 6.92 | 7.16 | +4.27 | +150.88% | 1,582 | 922 | 27.10% |
QQQ240426C00420000 | 2024-04-23 4:10PM EDT | 2024-04-26 | 7.40 | 7.44 | 7.64 | +3.98 | +116.37% | 10,358 | 9,587 | 26.49% |
QQQ240429C00420000 | 2024-04-23 4:00PM EDT | 2024-04-29 | 7.65 | 7.86 | 8.09 | +3.72 | +94.66% | 1,087 | 1,416 | 22.12% |
QQQ240430C00420000 | 2024-04-23 4:01PM EDT | 2024-04-30 | 8.10 | 8.29 | 8.49 | +3.65 | +82.02% | 370 | 711 | 22.41% |
QQQ240501C00420000 | 2024-04-23 4:08PM EDT | 2024-05-01 | 8.56 | 8.85 | 9.05 | +3.60 | +72.58% | 252 | 292 | 23.38% |
QQQ240502C00420000 | 2024-04-23 2:30PM EDT | 2024-05-02 | 9.75 | 9.32 | 9.50 | +3.95 | +68.10% | 16 | 101 | 23.87% |
QQQ240503C00420000 | 2024-04-23 3:43PM EDT | 2024-05-03 | 9.63 | 9.78 | 9.94 | +3.70 | +62.39% | 857 | 2,967 | 24.33% |
QQQ240510C00420000 | 2024-04-23 3:28PM EDT | 2024-05-10 | 11.18 | 11.22 | 11.39 | +3.72 | +49.87% | 75 | 1,094 | 23.02% |
QQQ240517C00420000 | 2024-04-23 4:05PM EDT | 2024-05-17 | 12.78 | 12.63 | 12.81 | +3.87 | +43.43% | 2,949 | 62,564 | 22.83% |
QQQ240524C00420000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 13.66 | 14.22 | 14.37 | +1.83 | +15.47% | 256 | 586 | 23.36% |
QQQ240531C00420000 | 2024-04-23 3:37PM EDT | 2024-05-31 | 15.09 | 15.13 | 15.30 | +3.15 | +26.38% | 576 | 791 | 22.87% |
QQQ240621C00420000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 17.92 | 18.45 | 18.50 | +3.29 | +22.49% | 1,081 | 6,966 | 23.18% |
QQQ240628C00420000 | 2024-04-23 2:42PM EDT | 2024-06-28 | 19.21 | 18.84 | 19.19 | +4.05 | +26.72% | 48 | 1,068 | 22.90% |
QQQ240719C00420000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 21.40 | 21.53 | 21.77 | +3.60 | +20.22% | 154 | 1,535 | 23.12% |
QQQ240816C00420000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 25.05 | 25.11 | 25.38 | +3.34 | +15.38% | 74 | 283 | 23.96% |
QQQ240920C00420000 | 2024-04-23 2:27PM EDT | 2024-09-20 | 29.59 | 29.21 | 29.50 | +3.19 | +12.08% | 42 | 2,299 | 24.82% |
QQQ240930C00420000 | 2024-04-23 11:27AM EDT | 2024-09-30 | 29.38 | 29.75 | 30.07 | +3.38 | +13.00% | 11 | 63 | 24.55% |
QQQ241018C00420000 | 2024-04-23 3:47PM EDT | 2024-10-18 | 31.65 | 31.91 | 32.25 | +2.05 | +6.93% | 50 | 127 | 25.14% |
QQQ241115C00420000 | 2024-04-23 10:44AM EDT | 2024-11-15 | 34.85 | 35.37 | 35.79 | +3.66 | +11.73% | 3 | 307 | 26.18% |
QQQ241220C00420000 | 2024-04-23 1:10PM EDT | 2024-12-20 | 38.71 | 38.91 | 39.42 | +4.31 | +12.53% | 14 | 1,155 | 26.88% |
QQQ241231C00420000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 39.05 | 39.28 | 39.84 | +2.70 | +7.43% | 3 | 45 | 26.59% |
QQQ250117C00420000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 40.65 | 40.97 | 41.55 | +2.45 | +6.41% | 36 | 1,161 | 26.92% |
QQQ250321C00420000 | 2024-04-23 1:14PM EDT | 2025-03-21 | 46.14 | 46.45 | 47.25 | +2.65 | +6.09% | 1,004 | 150 | 27.81% |
QQQ250331C00420000 | 2024-04-19 10:51AM EDT | 2025-03-31 | 44.77 | 46.73 | 47.62 | 0.00 | - | 4 | 12 | 27.63% |
QQQ250620C00420000 | 2024-04-23 2:07PM EDT | 2025-06-20 | 53.97 | 52.39 | 55.14 | +4.45 | +8.99% | 10 | 152 | 29.04% |
QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
QQQ260116C00420000 | 2024-04-19 3:21PM EDT | 2026-01-16 | 62.30 | 65.11 | 70.00 | 0.00 | - | 2 | 68 | 30.54% |
QQQ260618C00420000 | 2024-04-19 2:01PM EDT | 2026-06-18 | 72.25 | 74.50 | 79.38 | 0.00 | - | 5 | 27 | 31.29% |
QQQ261218C00420000 | 2024-04-22 12:26PM EDT | 2026-12-18 | 86.17 | 84.50 | 89.00 | +4.95 | +6.09% | 5 | 143 | 31.79% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240423P00420000 | 2024-04-23 4:11PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | -2.57 | -99.61% | 120,493 | 6,624 | 10.16% |
QQQ240424P00420000 | 2024-04-23 4:14PM EDT | 2024-04-24 | 0.33 | 0.32 | 0.33 | -3.16 | -90.54% | 25,636 | 2,017 | 14.94% |
QQQ240425P00420000 | 2024-04-23 4:14PM EDT | 2024-04-25 | 0.91 | 0.90 | 0.95 | -3.29 | -78.33% | 4,233 | 1,026 | 18.19% |
QQQ240426P00420000 | 2024-04-23 4:14PM EDT | 2024-04-26 | 1.33 | 1.33 | 1.34 | -3.32 | -71.40% | 22,026 | 23,243 | 18.52% |
QQQ240429P00420000 | 2024-04-23 4:12PM EDT | 2024-04-29 | 1.82 | 1.73 | 1.79 | -3.32 | -64.59% | 3,593 | 2,149 | 16.27% |
QQQ240430P00420000 | 2024-04-23 4:09PM EDT | 2024-04-30 | 2.14 | 2.08 | 2.16 | -3.42 | -61.51% | 2,538 | 1,508 | 16.91% |
QQQ240501P00420000 | 2024-04-23 4:13PM EDT | 2024-05-01 | 2.63 | 2.57 | 2.62 | -3.13 | -54.34% | 297 | 267 | 17.87% |
QQQ240502P00420000 | 2024-04-23 3:41PM EDT | 2024-05-02 | 3.03 | 2.85 | 2.97 | -3.34 | -52.43% | 215 | 75 | 18.32% |
QQQ240503P00420000 | 2024-04-23 4:11PM EDT | 2024-05-03 | 3.30 | 3.24 | 3.32 | -3.48 | -51.33% | 3,506 | 16,279 | 18.75% |
QQQ240510P00420000 | 2024-04-23 4:14PM EDT | 2024-05-10 | 4.29 | 4.26 | 4.29 | -3.61 | -45.70% | 399 | 3,607 | 17.40% |
QQQ240517P00420000 | 2024-04-23 4:14PM EDT | 2024-05-17 | 5.29 | 5.26 | 5.30 | -3.56 | -40.23% | 6,959 | 81,007 | 17.15% |
QQQ240524P00420000 | 2024-04-23 4:03PM EDT | 2024-05-24 | 6.40 | 6.29 | 6.38 | -3.40 | -34.69% | 1,613 | 1,406 | 17.40% |
QQQ240531P00420000 | 2024-04-23 4:14PM EDT | 2024-05-31 | 6.97 | 6.91 | 7.02 | -3.65 | -34.37% | 543 | 1,052 | 16.95% |
QQQ240621P00420000 | 2024-04-23 4:10PM EDT | 2024-06-21 | 8.99 | 8.90 | 8.98 | -3.38 | -27.32% | 22,199 | 36,189 | 16.59% |
QQQ240628P00420000 | 2024-04-23 3:58PM EDT | 2024-06-28 | 10.03 | 9.54 | 9.70 | -3.02 | -23.14% | 242 | 1,530 | 16.72% |
QQQ240719P00420000 | 2024-04-23 4:04PM EDT | 2024-07-19 | 11.30 | 11.14 | 11.29 | -3.37 | -22.97% | 552 | 11,608 | 16.53% |
QQQ240816P00420000 | 2024-04-23 3:53PM EDT | 2024-08-16 | 13.45 | 13.05 | 13.23 | -2.55 | -15.94% | 486 | 655 | 16.47% |
QQQ240920P00420000 | 2024-04-23 3:36PM EDT | 2024-09-20 | 15.35 | 15.22 | 15.33 | -3.02 | -16.44% | 1,097 | 14,896 | 16.39% |
QQQ240930P00420000 | 2024-04-23 4:03PM EDT | 2024-09-30 | 15.90 | 15.67 | 15.95 | -3.20 | -16.75% | 21 | 2,656 | 16.43% |
QQQ241018P00420000 | 2024-04-23 4:10PM EDT | 2024-10-18 | 17.00 | 16.82 | 17.10 | -2.89 | -14.53% | 1,060 | 3,488 | 16.56% |
QQQ241115P00420000 | 2024-04-23 1:28PM EDT | 2024-11-15 | 19.35 | 18.71 | 19.04 | -2.85 | -12.84% | 7 | 2,536 | 16.94% |
QQQ241220P00420000 | 2024-04-23 1:54PM EDT | 2024-12-20 | 20.75 | 20.40 | 20.82 | -3.10 | -13.00% | 23 | 5,911 | 16.97% |
QQQ241231P00420000 | 2024-04-23 1:00PM EDT | 2024-12-31 | 21.16 | 20.78 | 21.20 | -3.01 | -12.45% | 39 | 323 | 16.88% |
QQQ250117P00420000 | 2024-04-23 1:06PM EDT | 2025-01-17 | 22.15 | 21.47 | 21.95 | -2.46 | -10.00% | 95 | 4,385 | 16.86% |
QQQ250321P00420000 | 2024-04-22 9:32AM EDT | 2025-03-21 | 25.59 | 23.85 | 24.46 | -2.94 | -10.30% | 1 | 775 | 16.75% |
QQQ250331P00420000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 27.00 | 24.04 | 24.79 | 0.00 | - | 2 | 69 | 16.71% |
QQQ250620P00420000 | 2024-04-23 12:04PM EDT | 2025-06-20 | 27.92 | 26.93 | 27.60 | -3.37 | -10.77% | 6 | 1,466 | 16.59% |
QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 0.20% |
QQQ260116P00420000 | 2024-04-17 3:25PM EDT | 2026-01-16 | 35.09 | 30.50 | 35.37 | 0.00 | - | 5 | 2,612 | 17.09% |
QQQ260618P00420000 | 2024-04-12 2:28PM EDT | 2026-06-18 | 34.77 | 34.00 | 39.00 | 0.00 | - | 1 | 34 | 16.82% |
QQQ261218P00420000 | 2024-04-19 3:51PM EDT | 2026-12-18 | 45.00 | 38.33 | 42.18 | 0.00 | - | 1 | 309 | 16.33% |