Italia markets close in 5 hours 26 minutes
FTSE MIB
33.942,59 +313,38 (+0,93%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,82 +0,71 (+0,91%) Bitcoin EUR
60.526,93 +1.394,97 (+2,36%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:427.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00427000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 9.12 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| QQQ240507C00427000 | 2024-05-03 3:42PM EDT | 2024-05-07 | 8.99 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| QQQ240508C00427000 | 2024-05-03 4:04PM EDT | 2024-05-08 | 9.35 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| QQQ240509C00427000 | 2024-05-03 3:59PM EDT | 2024-05-09 | 9.56 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| QQQ240510C00427000 | 2024-05-03 4:05PM EDT | 2024-05-10 | 10.06 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| QQQ240513C00427000 | 2024-05-03 12:10PM EDT | 2024-05-13 | 10.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240514C00427000 | 2024-05-03 2:11PM EDT | 2024-05-14 | 10.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240515C00427000 | 2024-05-03 3:44PM EDT | 2024-05-15 | 11.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240516C00427000 | 2024-05-03 3:44PM EDT | 2024-05-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| QQQ240517C00427000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 11.88 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| QQQ240524C00427000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 13.42 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ240531C00427000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 14.67 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| QQQ240607C00427000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 15.67 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ240614C00427000 | 2024-05-03 12:59PM EDT | 2024-06-14 | 16.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719C00427000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ241231C00427000 | 2024-05-03 10:10AM EDT | 2024-12-31 | 38.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00427000 | 2024-04-29 10:24AM EDT | 2025-03-31 | 46.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00427000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12,232 | 0 | 6.25% |
| QQQ240507P00427000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,778 | 0 | 6.25% |
| QQQ240508P00427000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.38 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 6.25% |
| QQQ240509P00427000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 0.57 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 3.13% |
| QQQ240510P00427000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,723 | 0 | 3.13% |
| QQQ240513P00427000 | 2024-05-03 4:08PM EDT | 2024-05-13 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 3.13% |
| QQQ240514P00427000 | 2024-05-03 3:41PM EDT | 2024-05-14 | 1.47 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| QQQ240515P00427000 | 2024-05-03 3:59PM EDT | 2024-05-15 | 1.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| QQQ240516P00427000 | 2024-05-03 3:06PM EDT | 2024-05-16 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ240517P00427000 | 2024-05-03 4:09PM EDT | 2024-05-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 6,902 | 0 | 3.13% |
| QQQ240524P00427000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 3.61 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 1.56% |
| QQQ240531P00427000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 4.13 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| QQQ240607P00427000 | 2024-05-03 3:23PM EDT | 2024-06-07 | 5.07 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 1.56% |
| QQQ240614P00427000 | 2024-05-03 2:40PM EDT | 2024-06-14 | 5.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| QQQ240719P00427000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 8.78 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| QQQ241231P00427000 | 2024-05-03 3:49PM EDT | 2024-12-31 | 18.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| QQQ250331P00427000 | 2024-04-29 3:26PM EDT | 2025-03-31 | 24.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.