Italia markets closed
Dow Jones
39.922,04 +363,93 (+0,92%) Nasdaq
16.744,01 +232,83 (+1,41%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,81 +126,87 (+10,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:59PM EDT. Mercato aperto.
Prezzo d'esercizio:424.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00424780 | 2024-05-15 3:30PM EDT | 2024-05-17 | 28.36 | 28.24 | 28.38 | +6.83 | +31.72% | 8 | 3,032 | 40.92% |
| QQQ240621C00424780 | 2024-05-15 12:52PM EDT | 2024-06-21 | 30.43 | 31.81 | 31.98 | +4.25 | +16.23% | 94 | 15,497 | 23.97% |
| QQQ240628C00424780 | 2024-05-15 3:30PM EDT | 2024-06-28 | 32.17 | 32.12 | 32.37 | +7.22 | +28.94% | 8 | 2,574 | 22.91% |
| QQQ240920C00424780 | 2024-05-07 10:54AM EDT | 2024-09-20 | 34.07 | 41.63 | 41.86 | 0.00 | - | 14 | 1,011 | 24.40% |
| QQQ240930C00424780 | 2024-05-08 11:14AM EDT | 2024-09-30 | 33.69 | 42.03 | 42.27 | 0.00 | - | 2 | 279 | 23.92% |
| QQQ241220C00424780 | 2024-05-15 3:26PM EDT | 2024-12-20 | 51.52 | 51.27 | 51.56 | +4.85 | +10.39% | 103 | 7,919 | 26.36% |
| QQQ250117C00424780 | 2024-05-15 2:19PM EDT | 2025-01-17 | 53.41 | 53.35 | 53.70 | +5.00 | +10.33% | 2 | 2,425 | 26.39% |
| QQQ250620C00424780 | 2024-05-15 1:45PM EDT | 2025-06-20 | 66.30 | 65.57 | 67.06 | +4.68 | +7.59% | 28 | 1,353 | 28.29% |
| QQQ251219C00424780 | 2024-05-15 3:27PM EDT | 2025-12-19 | 79.10 | 77.92 | 79.90 | +8.69 | +12.34% | 20 | 1,277 | 29.46% |
| QQQ260116C00424780 | 2024-05-14 12:03PM EDT | 2026-01-16 | 77.20 | 78.08 | 82.55 | +2.20 | +2.93% | 2 | 2,395 | 29.99% |
| QQQ260618C00424780 | 2024-05-02 12:32PM EDT | 2026-06-18 | 71.23 | 87.50 | 92.43 | 0.00 | - | 2 | 16 | 30.85% |
| QQQ261218C00424780 | 2024-05-03 11:31AM EDT | 2026-12-18 | 87.93 | 98.00 | 102.47 | 0.00 | - | 3 | 104 | 31.41% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00424780 | 2024-05-15 1:38PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 34 | 9,938 | 29.30% |
| QQQ240621P00424780 | 2024-05-15 3:15PM EDT | 2024-06-21 | 1.42 | 1.42 | 1.44 | -1.00 | -41.32% | 544 | 12,671 | 17.00% |
| QQQ240628P00424780 | 2024-05-15 3:31PM EDT | 2024-06-28 | 1.86 | 1.84 | 1.86 | -1.11 | -37.37% | 43 | 1,572 | 16.91% |
| QQQ240920P00424780 | 2024-05-15 12:15PM EDT | 2024-09-20 | 6.84 | 6.29 | 6.33 | -1.27 | -15.66% | 8 | 1,895 | 16.13% |
| QQQ240930P00424780 | 2024-05-15 10:36AM EDT | 2024-09-30 | 7.65 | 6.75 | 6.87 | -1.03 | -11.87% | 3 | 698 | 16.16% |
| QQQ241220P00424780 | 2024-05-13 11:32AM EDT | 2024-12-20 | 14.57 | 11.48 | 11.55 | 0.00 | - | 2 | 10,472 | 16.88% |
| QQQ250117P00424780 | 2024-05-15 10:05AM EDT | 2025-01-17 | 13.20 | 12.54 | 12.76 | -2.03 | -13.33% | 2 | 1,840 | 16.84% |
| QQQ250620P00424780 | 2024-05-15 3:30PM EDT | 2025-06-20 | 18.36 | 17.94 | 18.67 | -2.86 | -13.48% | 4 | 4,189 | 16.75% |
| QQQ251219P00424780 | 2024-05-15 1:30PM EDT | 2025-12-19 | 24.17 | 23.56 | 24.19 | -3.02 | -11.11% | 2 | 2,992 | 16.55% |
| QQQ260116P00424780 | 2024-05-15 9:57AM EDT | 2026-01-16 | 25.87 | 22.62 | 26.16 | -4.55 | -14.96% | 1 | 30 | 17.08% |
| QQQ260618P00424780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 35.73 | 29.00 | 33.50 | 0.00 | - | 1 | 5 | 18.30% |
| QQQ261218P00424780 | 2024-04-23 12:52PM EDT | 2026-12-18 | 42.52 | 31.02 | 34.50 | 0.00 | - | 1 | 1,546 | 16.81% |
© 2024 Yahoo. Tutti i diritti riservati.