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
59.154,73 +503,20 (+0,86%)
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:423.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00423000 | 2024-05-03 3:35PM EDT | 2024-05-06 | 12.45 | 12.87 | 13.33 | +6.25 | +100.81% | 461 | 1,003 | 36.72% |
| QQQ240507C00423000 | 2024-05-03 3:47PM EDT | 2024-05-07 | 12.66 | 13.05 | 13.44 | +6.41 | +102.56% | 329 | 674 | 31.20% |
| QQQ240508C00423000 | 2024-05-03 4:11PM EDT | 2024-05-08 | 13.28 | 13.24 | 13.52 | +6.71 | +102.13% | 65 | 3,603 | 27.78% |
| QQQ240509C00423000 | 2024-05-03 4:01PM EDT | 2024-05-09 | 13.50 | 13.55 | 13.83 | +6.14 | +83.42% | 48 | 375 | 27.28% |
| QQQ240510C00423000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 13.80 | 13.76 | 14.07 | +6.66 | +93.28% | 508 | 924 | 26.51% |
| QQQ240517C00423000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 15.13 | 15.26 | 15.53 | +5.53 | +57.60% | 117 | 1,372 | 23.96% |
| QQQ240524C00423000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 16.57 | 16.85 | 17.18 | +5.82 | +54.14% | 42 | 235 | 24.17% |
| QQQ240531C00423000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 17.60 | 17.75 | 18.10 | +5.78 | +48.90% | 8 | 230 | 23.03% |
| QQQ240607C00423000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 18.96 | 18.94 | 19.22 | +6.13 | +47.78% | 7 | 19 | 22.88% |
| QQQ240719C00423000 | 2024-05-03 10:31AM EDT | 2024-07-19 | 23.03 | 24.26 | 24.49 | +4.50 | +24.28% | 1 | 341 | 22.46% |
| QQQ241231C00423000 | 2024-04-30 11:04AM EDT | 2024-12-31 | 39.95 | 42.17 | 42.75 | 0.00 | - | 2 | 19 | 26.03% |
| QQQ250331C00423000 | 2024-05-01 2:04PM EDT | 2025-03-31 | 42.67 | 49.71 | 50.64 | 0.00 | - | 2 | 1 | 27.12% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00423000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -1.55 | -98.73% | 2,010 | 1,764 | 17.19% |
| QQQ240507P00423000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.06 | 0.06 | 0.07 | -1.92 | -96.97% | 1,263 | 1,235 | 16.80% |
| QQQ240508P00423000 | 2024-05-03 3:53PM EDT | 2024-05-08 | 0.18 | 0.14 | 0.16 | -2.13 | -92.21% | 3,671 | 1,022 | 16.92% |
| QQQ240509P00423000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 0.25 | 0.25 | 0.27 | -2.37 | -90.46% | 440 | 921 | 16.94% |
| QQQ240510P00423000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 0.40 | 0.39 | 0.41 | -2.41 | -85.77% | 1,435 | 1,204 | 17.16% |
| QQQ240517P00423000 | 2024-05-03 4:07PM EDT | 2024-05-17 | 1.49 | 1.44 | 1.47 | -2.87 | -65.83% | 496 | 1,509 | 17.48% |
| QQQ240524P00423000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 2.69 | 2.52 | 2.56 | -3.16 | -54.02% | 85 | 484 | 17.79% |
| QQQ240531P00423000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 3.26 | 3.13 | 3.18 | -3.31 | -50.38% | 276 | 1,004 | 16.97% |
| QQQ240607P00423000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 3.99 | 3.81 | 3.91 | -2.92 | -42.26% | 108 | 195 | 16.79% |
| QQQ240719P00423000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 7.49 | 7.32 | 7.40 | -3.89 | -34.18% | 30 | 986 | 16.23% |
| QQQ241231P00423000 | 2024-05-03 10:28AM EDT | 2024-12-31 | 18.00 | 17.04 | 17.48 | -1.64 | -8.35% | 1 | 37 | 16.69% |
© 2024 Yahoo. Tutti i diritti riservati.