Italia markets close in 3 hours 55 minutes
FTSE MIB
33.812,24 +65,58 (+0,19%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,44 +0,44 (+0,56%) Bitcoin EUR
54.321,90 +569,36 (+1,06%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:421.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00421000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5,259 | 992 | 0.00% |
| QQQ240503C00421000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5,867 | 2,339 | 0.00% |
| QQQ240506C00421000 | 2024-05-01 4:12PM EDT | 2024-05-06 | 4.43 | 0.00 | 0.00 | 0.00 | - | 682 | 542 | 0.00% |
| QQQ240507C00421000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 5.01 | 0.00 | 0.00 | 0.00 | - | 416 | 347 | 0.00% |
| QQQ240508C00421000 | 2024-05-01 3:32PM EDT | 2024-05-08 | 8.14 | 0.00 | 0.00 | 0.00 | - | 369 | 183 | 0.00% |
| QQQ240509C00421000 | 2024-05-01 3:57PM EDT | 2024-05-09 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 146 | 0.00% |
| QQQ240510C00421000 | 2024-05-01 4:00PM EDT | 2024-05-10 | 6.17 | 0.00 | 0.00 | 0.00 | - | 696 | 781 | 0.00% |
| QQQ240517C00421000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 8.02 | 0.00 | 0.00 | 0.00 | - | 228 | 462 | 0.00% |
| QQQ240524C00421000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 9.85 | 0.00 | 0.00 | 0.00 | - | 190 | 433 | 0.00% |
| QQQ240531C00421000 | 2024-05-01 4:02PM EDT | 2024-05-31 | 11.02 | 0.00 | 0.00 | 0.00 | - | 174 | 117 | 0.00% |
| QQQ240607C00421000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 11.75 | 0.00 | 0.00 | 0.00 | - | 164 | 29 | 0.00% |
| QQQ240719C00421000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 18.03 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| QQQ241231C00421000 | 2024-02-27 4:18PM EDT | 2024-12-31 | 50.22 | 53.74 | 54.54 | 0.00 | - | 2 | 6 | 39.67% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00421000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 1.44 | 0.00 | 0.00 | 0.00 | - | 17,080 | 3,166 | 0.78% |
| QQQ240503P00421000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 2.55 | 0.00 | 0.00 | 0.00 | - | 16,344 | 14,531 | 0.39% |
| QQQ240506P00421000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1,455 | 529 | 0.39% |
| QQQ240507P00421000 | 2024-05-01 4:14PM EDT | 2024-05-07 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1,218 | 1,051 | 0.39% |
| QQQ240508P00421000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 3.65 | 0.00 | 0.00 | 0.00 | - | 654 | 605 | 0.39% |
| QQQ240509P00421000 | 2024-05-01 4:01PM EDT | 2024-05-09 | 4.10 | 0.00 | 0.00 | 0.00 | - | 89 | 66 | 0.20% |
| QQQ240510P00421000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5,125 | 3,167 | 0.20% |
| QQQ240517P00421000 | 2024-05-01 4:05PM EDT | 2024-05-17 | 5.64 | 0.00 | 0.00 | 0.00 | - | 793 | 1,503 | 0.20% |
| QQQ240524P00421000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 6.13 | 0.00 | 0.00 | 0.00 | - | 304 | 429 | 0.20% |
| QQQ240531P00421000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 7.85 | 0.00 | 0.00 | 0.00 | - | 496 | 343 | 0.10% |
| QQQ240607P00421000 | 2024-05-01 4:00PM EDT | 2024-06-07 | 8.68 | 0.00 | 0.00 | 0.00 | - | 138 | 104 | 0.10% |
| QQQ240719P00421000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 12.27 | 0.00 | 0.00 | 0.00 | - | 187 | 799 | 0.10% |
| QQQ241231P00421000 | 2024-04-19 3:06PM EDT | 2024-12-31 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.05% |
| QQQ250331P00421000 | 2024-04-22 2:38PM EDT | 2025-03-31 | 27.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.05% |
© 2024 Yahoo. Tutti i diritti riservati.