Italia markets open in 7 hours 38 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0001 (-0,01%) Bitcoin EUR
60.045,73 -1.969,11 (-3,18%) CMC Crypto 200
1.379,49 -44,61 (-3,13%)
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:425.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00425000 | 2024-04-24 4:14PM EDT | 2024-04-24 | 0.10 | 0.01 | 0.12 | -2.32 | -95.87% | 49,699 | 4,776 | 0.00% |
| QQQ240425C00425000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 1.68 | 1.67 | 1.68 | -1.81 | -51.86% | 11,891 | 1,701 | 5.35% |
| QQQ240426C00425000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 2.55 | 2.49 | 2.58 | -1.54 | -37.65% | 11,673 | 17,364 | 11.17% |
| QQQ240429C00425000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 3.13 | 3.06 | 3.15 | -1.49 | -32.25% | 1,616 | 1,207 | 10.64% |
| QQQ240430C00425000 | 2024-04-24 4:12PM EDT | 2024-04-30 | 3.74 | 3.59 | 3.70 | -1.37 | -26.81% | 977 | 1,282 | 12.25% |
| QQQ240501C00425000 | 2024-04-24 4:00PM EDT | 2024-05-01 | 5.73 | 4.25 | 4.35 | +0.08 | +1.42% | 714 | 1,311 | 14.09% |
| QQQ240502C00425000 | 2024-04-24 4:12PM EDT | 2024-05-02 | 4.88 | 4.61 | 4.93 | -1.22 | -20.00% | 365 | 168 | 15.49% |
| QQQ240503C00425000 | 2024-04-24 4:10PM EDT | 2024-05-03 | 5.30 | 5.20 | 5.31 | -1.33 | -20.06% | 1,069 | 3,816 | 16.06% |
| QQQ240510C00425000 | 2024-04-24 4:13PM EDT | 2024-05-10 | 6.95 | 6.72 | 6.84 | -0.98 | -12.36% | 906 | 10,742 | 16.52% |
| QQQ240517C00425000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 8.25 | 8.18 | 8.28 | -1.06 | -11.39% | 31,290 | 19,068 | 17.22% |
| QQQ240524C00425000 | 2024-04-24 4:09PM EDT | 2024-05-24 | 9.83 | 9.74 | 9.89 | -0.79 | -7.44% | 99 | 1,398 | 18.41% |
| QQQ240531C00425000 | 2024-04-24 4:11PM EDT | 2024-05-31 | 10.83 | 10.65 | 10.83 | -0.76 | -6.56% | 551 | 331 | 18.35% |
| QQQ240621C00425000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 14.00 | 13.87 | 14.01 | -1.36 | -8.85% | 2,817 | 22,482 | 19.39% |
| QQQ240628C00425000 | 2023-12-26 4:26PM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.00% |
| QQQ240719C00425000 | 2024-04-24 4:07PM EDT | 2024-07-19 | 17.46 | 17.03 | 17.31 | -1.24 | -6.63% | 101 | 2,337 | 19.95% |
| QQQ240816C00425000 | 2024-04-24 4:05PM EDT | 2024-08-16 | 22.47 | 20.44 | 20.91 | +0.51 | +2.32% | 12 | 140 | 21.14% |
| QQQ240920C00425000 | 2024-04-24 4:11PM EDT | 2024-09-20 | 24.83 | 24.48 | 24.99 | -1.47 | -5.59% | 34 | 1,665 | 22.26% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-04-24 2:05PM EDT | 2024-10-18 | 29.51 | 27.23 | 27.73 | +0.35 | +1.20% | 13 | 207 | 22.75% |
| QQQ241115C00425000 | 2024-04-24 2:50PM EDT | 2024-11-15 | 32.25 | 30.63 | 31.25 | -0.09 | -0.28% | 3 | 683 | 23.92% |
| QQQ241220C00425000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 36.41 | 34.16 | 34.88 | +0.94 | +2.65% | 3 | 1,195 | 24.75% |
| QQQ241231C00425000 | 2024-04-24 3:09PM EDT | 2024-12-31 | 36.37 | 34.53 | 35.31 | -0.13 | -0.36% | 7 | 88 | 24.51% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-04-24 3:48PM EDT | 2025-03-21 | 44.30 | 41.64 | 42.74 | +0.60 | +1.37% | 13 | 955 | 25.97% |
| QQQ250331C00425000 | 2024-04-24 9:36AM EDT | 2025-03-31 | 46.07 | 41.93 | 43.13 | +1.90 | +4.30% | 1 | 9 | 25.83% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00425000 | 2024-04-24 4:14PM EDT | 2024-04-24 | 1.31 | 1.39 | 2.14 | -0.19 | -12.67% | 145,423 | 5,458 | 31.84% |
| QQQ240425P00425000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 2.90 | 2.78 | 2.91 | +0.53 | +22.36% | 52,178 | 6,418 | 28.76% |
| QQQ240426P00425000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 3.60 | 3.52 | 3.71 | +0.68 | +23.29% | 26,182 | 13,302 | 28.74% |
| QQQ240429P00425000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 4.13 | 4.11 | 4.21 | +0.75 | +22.19% | 2,397 | 1,835 | 22.63% |
| QQQ240430P00425000 | 2024-04-24 4:10PM EDT | 2024-04-30 | 4.57 | 4.58 | 4.69 | +0.69 | +17.78% | 1,367 | 1,988 | 23.01% |
| QQQ240501P00425000 | 2024-04-24 4:07PM EDT | 2024-05-01 | 5.25 | 5.07 | 5.34 | +0.83 | +18.78% | 901 | 591 | 24.12% |
| QQQ240502P00425000 | 2024-04-24 4:11PM EDT | 2024-05-02 | 5.40 | 5.33 | 5.68 | +0.42 | +8.43% | 456 | 103 | 24.02% |
| QQQ240503P00425000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 5.95 | 5.89 | 5.95 | +0.82 | +15.98% | 7,719 | 10,786 | 23.76% |
| QQQ240510P00425000 | 2024-04-24 4:14PM EDT | 2024-05-10 | 7.02 | 6.94 | 7.12 | +0.94 | +15.46% | 577 | 1,380 | 21.42% |
| QQQ240517P00425000 | 2024-04-24 4:13PM EDT | 2024-05-17 | 7.97 | 8.05 | 8.13 | +0.86 | +12.10% | 29,759 | 37,513 | 20.36% |
| QQQ240524P00425000 | 2024-04-24 4:05PM EDT | 2024-05-24 | 9.15 | 9.10 | 9.25 | +0.67 | +7.90% | 544 | 3,064 | 20.18% |
| QQQ240531P00425000 | 2024-04-24 3:47PM EDT | 2024-05-31 | 8.37 | 9.73 | 9.91 | -0.39 | -4.45% | 212 | 1,086 | 19.43% |
| QQQ240621P00425000 | 2024-04-24 4:07PM EDT | 2024-06-21 | 11.86 | 11.64 | 11.79 | +1.04 | +9.61% | 5,742 | 57,225 | 18.36% |
| QQQ240628P00425000 | 2023-12-26 10:51AM EDT | 2024-06-28 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 0.20% |
| QQQ240719P00425000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 12.57 | 13.87 | 14.07 | -0.88 | -6.54% | 200 | 9,505 | 17.87% |
| QQQ240816P00425000 | 2024-04-24 2:40PM EDT | 2024-08-16 | 15.08 | 15.85 | 16.06 | -0.33 | -2.14% | 49 | 6,657 | 17.64% |
| QQQ240920P00425000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 16.70 | 17.87 | 18.15 | -0.63 | -3.64% | 95 | 3,557 | 17.37% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.20% |
| QQQ241018P00425000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 18.47 | 19.58 | 19.88 | -0.73 | -3.80% | 10 | 923 | 17.41% |
| QQQ241115P00425000 | 2024-04-24 2:53PM EDT | 2024-11-15 | 20.95 | 21.46 | 21.79 | -0.02 | -0.10% | 18 | 1,401 | 17.68% |
| QQQ241220P00425000 | 2024-04-24 10:46AM EDT | 2024-12-20 | 22.15 | 23.19 | 23.55 | -0.58 | -2.55% | 3 | 1,544 | 17.63% |
| QQQ241231P00425000 | 2024-04-24 3:39PM EDT | 2024-12-31 | 22.52 | 23.31 | 23.93 | -0.47 | -2.04% | 5 | 97 | 17.51% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.10% |
| QQQ250321P00425000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 29.86 | 26.30 | 27.21 | 0.00 | - | 2 | 87 | 17.29% |
| QQQ250331P00425000 | 2024-04-19 11:27AM EDT | 2025-03-31 | 30.50 | 26.51 | 27.55 | 0.00 | - | 3 | 3 | 17.24% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.10% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.10% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.10% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
© 2024 Yahoo. Tutti i diritti riservati.