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
58.383,19 +3.509,71 (+6,40%)
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:426.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00426000 | 2024-05-03 4:07PM EDT | 2024-05-06 | 9.94 | 10.04 | 10.25 | +5.85 | +143.03% | 1,008 | 1,156 | 24.07% |
| QQQ240507C00426000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 9.61 | 10.10 | 10.51 | +5.20 | +117.91% | 164 | 407 | 23.12% |
| QQQ240508C00426000 | 2024-05-03 3:54PM EDT | 2024-05-08 | 9.89 | 10.40 | 10.73 | +4.89 | +97.80% | 140 | 517 | 22.29% |
| QQQ240509C00426000 | 2024-05-03 3:50PM EDT | 2024-05-09 | 10.21 | 10.78 | 11.07 | +4.70 | +85.30% | 2,301 | 302 | 22.47% |
| QQQ240510C00426000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 10.54 | 11.05 | 11.32 | +4.64 | +78.64% | 441 | 1,555 | 22.19% |
| QQQ240517C00426000 | 2024-05-03 4:06PM EDT | 2024-05-17 | 12.72 | 12.82 | 13.02 | +4.87 | +62.04% | 330 | 2,823 | 21.77% |
| QQQ240524C00426000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 14.45 | 14.52 | 14.84 | +5.42 | +60.02% | 36 | 254 | 22.67% |
| QQQ240531C00426000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 15.11 | 15.43 | 15.81 | +4.56 | +43.22% | 61 | 189 | 21.83% |
| QQQ240607C00426000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 16.63 | 16.74 | 16.95 | +5.44 | +48.61% | 215 | 251 | 21.80% |
| QQQ240719C00426000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 21.92 | 22.15 | 22.41 | +4.72 | +27.44% | 19 | 279 | 21.87% |
| QQQ241231C00426000 | 2024-04-26 2:12PM EDT | 2024-12-31 | 39.00 | 40.19 | 40.77 | 0.00 | - | 9 | 17 | 25.64% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00426000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 0.04 | 0.03 | 0.04 | -2.60 | -98.48% | 4,723 | 1,172 | 12.11% |
| QQQ240507P00426000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.15 | 0.14 | 0.16 | -2.93 | -95.13% | 1,845 | 443 | 13.58% |
| QQQ240508P00426000 | 2024-05-03 4:04PM EDT | 2024-05-08 | 0.34 | 0.30 | 0.32 | -3.10 | -90.12% | 1,185 | 784 | 14.33% |
| QQQ240509P00426000 | 2024-05-03 3:52PM EDT | 2024-05-09 | 0.55 | 0.47 | 0.49 | -3.21 | -85.37% | 281 | 196 | 14.73% |
| QQQ240510P00426000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.67 | 0.67 | 0.69 | -3.42 | -83.62% | 2,883 | 1,562 | 15.19% |
| QQQ240517P00426000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 2.00 | 1.96 | 2.00 | -3.59 | -64.22% | 1,750 | 3,644 | 16.30% |
| QQQ240524P00426000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.37 | 3.17 | 3.22 | -3.28 | -49.32% | 218 | 502 | 16.88% |
| QQQ240531P00426000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 3.87 | 3.81 | 3.89 | -4.02 | -50.95% | 57 | 477 | 16.23% |
| QQQ240607P00426000 | 2024-05-03 2:44PM EDT | 2024-06-07 | 4.79 | 4.55 | 4.66 | -3.87 | -44.69% | 72 | 352 | 16.13% |
| QQQ240719P00426000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 8.34 | 8.20 | 8.28 | -3.94 | -32.08% | 35 | 392 | 15.78% |
| QQQ241231P00426000 | 2024-05-02 2:33PM EDT | 2024-12-31 | 22.00 | 18.02 | 18.48 | 0.00 | - | 4 | 26 | 16.39% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 2025-03-31 | 26.92 | 21.41 | 22.20 | 0.00 | - | 4 | 3 | 16.30% |
© 2024 Yahoo. Tutti i diritti riservati.