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
58.233,38 +2.767,62 (+4,99%)
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:424.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00424000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 12.12 | 11.90 | 12.34 | +6.97 | +135.34% | 558 | 847 | 28.42% |
| QQQ240507C00424000 | 2024-05-03 2:50PM EDT | 2024-05-07 | 11.52 | 12.04 | 12.45 | +5.97 | +107.57% | 50 | 609 | 25.64% |
| QQQ240508C00424000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 11.60 | 12.28 | 12.56 | +5.35 | +85.60% | 168 | 427 | 23.82% |
| QQQ240509C00424000 | 2024-05-03 3:36PM EDT | 2024-05-09 | 12.47 | 12.61 | 12.94 | +5.70 | +84.19% | 18 | 347 | 24.34% |
| QQQ240510C00424000 | 2024-05-03 4:04PM EDT | 2024-05-10 | 12.75 | 12.84 | 13.10 | +5.54 | +76.84% | 634 | 2,032 | 23.50% |
| QQQ240517C00424000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 13.93 | 14.42 | 14.65 | +5.37 | +62.73% | 245 | 2,016 | 22.53% |
| QQQ240524C00424000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 15.87 | 16.06 | 16.38 | +5.64 | +55.13% | 44 | 323 | 23.26% |
| QQQ240531C00424000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 16.87 | 16.93 | 17.33 | +5.39 | +46.95% | 25 | 324 | 22.36% |
| QQQ240607C00424000 | 2024-05-03 10:48AM EDT | 2024-06-07 | 17.57 | 18.18 | 18.43 | +5.18 | +41.81% | 1 | 37 | 22.25% |
| QQQ240719C00424000 | 2024-05-03 9:50AM EDT | 2024-07-19 | 23.16 | 23.51 | 23.82 | +5.42 | +30.55% | 13 | 236 | 22.21% |
| QQQ241231C00424000 | 2024-04-26 11:00AM EDT | 2024-12-31 | 40.40 | 41.50 | 42.09 | 0.00 | - | 2 | 64 | 25.87% |
| QQQ250331C00424000 | 2024-04-24 12:56PM EDT | 2025-03-31 | 44.35 | 49.05 | 49.98 | 0.00 | - | 1 | 18 | 26.98% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00424000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.03 | 0.02 | 0.03 | -1.84 | -98.40% | 2,636 | 919 | 13.67% |
| QQQ240507P00424000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.09 | 0.08 | 0.09 | -2.21 | -96.09% | 608 | 406 | 14.16% |
| QQQ240508P00424000 | 2024-05-03 4:08PM EDT | 2024-05-08 | 0.21 | 0.18 | 0.20 | -2.47 | -92.16% | 650 | 420 | 14.84% |
| QQQ240509P00424000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 0.32 | 0.31 | 0.33 | -2.45 | -88.45% | 525 | 362 | 15.24% |
| QQQ240510P00424000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 0.48 | 0.47 | 0.49 | -2.66 | -84.71% | 3,343 | 9,977 | 15.66% |
| QQQ240517P00424000 | 2024-05-03 4:06PM EDT | 2024-05-17 | 1.65 | 1.59 | 1.63 | -3.07 | -65.04% | 4,674 | 3,720 | 16.66% |
| QQQ240524P00424000 | 2024-05-03 4:03PM EDT | 2024-05-24 | 2.80 | 2.72 | 2.77 | -3.18 | -53.18% | 109 | 1,507 | 17.22% |
| QQQ240531P00424000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 3.40 | 3.33 | 3.41 | -3.52 | -50.87% | 210 | 1,435 | 16.54% |
| QQQ240607P00424000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 4.28 | 4.04 | 4.15 | -3.41 | -44.34% | 71 | 284 | 16.42% |
| QQQ240719P00424000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 7.83 | 7.60 | 7.68 | -3.26 | -29.40% | 40 | 3,996 | 16.01% |
| QQQ241231P00424000 | 2024-05-03 10:35AM EDT | 2024-12-31 | 18.50 | 17.36 | 17.82 | -2.14 | -10.37% | 1 | 39 | 16.58% |
| QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 2025-03-31 | 23.50 | 20.74 | 21.52 | 0.00 | - | 1 | 11 | 16.46% |
© 2024 Yahoo. Tutti i diritti riservati.