Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.734,92 +3.646,23 (+6,62%)
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:422.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00422000 | 2024-05-03 4:08PM EDT | 2024-05-06 | 13.88 | 13.87 | 14.33 | +7.21 | +108.10% | 296 | 792 | 31.64% |
| QQQ240507C00422000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 14.09 | 14.12 | 14.31 | +6.96 | +97.62% | 267 | 925 | 27.20% |
| QQQ240508C00422000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 14.22 | 14.21 | 14.53 | +6.64 | +87.60% | 61 | 762 | 26.25% |
| QQQ240509C00422000 | 2024-05-03 2:19PM EDT | 2024-05-09 | 14.61 | 14.50 | 14.78 | +6.47 | +79.48% | 12 | 327 | 25.82% |
| QQQ240510C00422000 | 2024-05-03 3:09PM EDT | 2024-05-10 | 14.72 | 14.69 | 14.97 | +6.72 | +84.00% | 60 | 1,727 | 25.14% |
| QQQ240517C00422000 | 2024-05-03 4:08PM EDT | 2024-05-17 | 16.05 | 16.11 | 16.35 | +5.75 | +55.83% | 154 | 609 | 23.38% |
| QQQ240607C00422000 | 2024-05-03 1:41PM EDT | 2024-06-07 | 19.64 | 19.74 | 20.00 | +5.54 | +39.29% | 5 | 37 | 22.81% |
| QQQ240719C00422000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 23.37 | 24.98 | 25.26 | +5.32 | +29.47% | 1 | 175 | 22.55% |
| QQQ241231C00422000 | 2024-05-02 10:28AM EDT | 2024-12-31 | 42.72 | 42.84 | 43.42 | +7.31 | +20.64% | 1 | 20 | 26.09% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00422000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -1.28 | -99.22% | 3,356 | 2,052 | 14.94% |
| QQQ240507P00422000 | 2024-05-03 4:11PM EDT | 2024-05-07 | 0.05 | 0.05 | 0.06 | -1.63 | -97.02% | 829 | 789 | 15.14% |
| QQQ240508P00422000 | 2024-05-03 3:53PM EDT | 2024-05-08 | 0.15 | 0.11 | 0.12 | -1.87 | -92.57% | 1,522 | 816 | 15.24% |
| QQQ240509P00422000 | 2024-05-03 3:52PM EDT | 2024-05-09 | 0.25 | 0.20 | 0.22 | -2.12 | -89.45% | 199 | 183 | 15.72% |
| QQQ240510P00422000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.34 | 0.32 | 0.34 | -2.26 | -86.92% | 5,850 | 3,803 | 16.07% |
| QQQ240517P00422000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.30 | 1.29 | 1.32 | -2.71 | -67.58% | 1,212 | 4,613 | 17.00% |
| QQQ240607P00422000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 3.80 | 3.58 | 3.68 | -3.15 | -45.32% | 115 | 249 | 16.68% |
| QQQ240719P00422000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 7.27 | 7.05 | 7.12 | -3.25 | -30.89% | 31 | 799 | 16.23% |
| QQQ241231P00422000 | 2024-05-03 10:40AM EDT | 2024-12-31 | 17.60 | 16.72 | 17.17 | -6.63 | -27.36% | 1 | 22 | 16.75% |
| QQQ250331P00422000 | 2024-05-02 9:57AM EDT | 2025-03-31 | 25.25 | 20.08 | 20.86 | 0.00 | - | 5 | 8 | 16.62% |
© 2024 Yahoo. Tutti i diritti riservati.