Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.699,84 -89,51 (-0,15%) CMC Crypto 200
1.308,31 -56,82 (-4,16%)
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:428.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00428000 | 2024-05-07 4:06PM EDT | 2024-05-07 | 12.67 | 12.65 | 12.75 | +0.44 | +3.60% | 141 | 640 | 41.65% |
| QQQ240508C00428000 | 2024-05-07 3:56PM EDT | 2024-05-08 | 12.47 | 12.71 | 12.86 | +0.13 | +1.05% | 236 | 1,016 | 31.35% |
| QQQ240509C00428000 | 2024-05-07 3:23PM EDT | 2024-05-09 | 12.80 | 12.94 | 13.05 | +0.19 | +1.51% | 219 | 634 | 28.00% |
| QQQ240510C00428000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 12.87 | 13.00 | 13.32 | +0.01 | +0.08% | 340 | 12,960 | 26.86% |
| QQQ240513C00428000 | 2024-05-07 3:57PM EDT | 2024-05-13 | 13.14 | 13.11 | 13.38 | +1.46 | +12.50% | 106 | 181 | 20.72% |
| QQQ240514C00428000 | 2024-05-07 2:35PM EDT | 2024-05-14 | 12.68 | 13.38 | 13.67 | +0.72 | +6.02% | 12 | 148 | 21.15% |
| QQQ240515C00428000 | 2024-05-07 3:59PM EDT | 2024-05-15 | 13.55 | 13.75 | 13.99 | +1.66 | +13.96% | 11 | 77 | 21.66% |
| QQQ240516C00428000 | 2024-05-07 9:49AM EDT | 2024-05-16 | 14.38 | 14.08 | 14.38 | +0.41 | +2.93% | 17 | 88 | 22.41% |
| QQQ240517C00428000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 14.32 | 14.26 | 14.49 | +0.84 | +6.23% | 43 | 1,084 | 21.86% |
| QQQ240524C00428000 | 2024-05-07 3:17PM EDT | 2024-05-24 | 15.71 | 15.83 | 16.08 | +0.75 | +5.01% | 124 | 1,561 | 22.21% |
| QQQ240531C00428000 | 2024-05-07 1:23PM EDT | 2024-05-31 | 17.85 | 16.72 | 17.05 | +0.89 | +5.25% | 51 | 493 | 21.33% |
| QQQ240607C00428000 | 2024-05-06 9:42AM EDT | 2024-06-07 | 16.23 | 18.01 | 18.16 | 0.00 | - | 3 | 98 | 21.28% |
| QQQ240614C00428000 | 2024-05-06 3:55PM EDT | 2024-06-14 | 18.93 | 19.28 | 19.41 | 0.00 | - | 170 | 60 | 21.69% |
| QQQ240719C00428000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 23.26 | 23.40 | 23.65 | +0.02 | +0.09% | 18 | 448 | 21.51% |
| QQQ241231C00428000 | 2024-05-02 11:13AM EDT | 2024-12-31 | 32.44 | 41.48 | 41.94 | 0.00 | - | 1 | 188 | 25.32% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00428000 | 2024-05-07 3:00PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 448 | 1,244 | 21.88% |
| QQQ240508P00428000 | 2024-05-07 4:04PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,316 | 906 | 16.80% |
| QQQ240509P00428000 | 2024-05-07 3:34PM EDT | 2024-05-09 | 0.06 | 0.04 | 0.05 | -0.10 | -62.50% | 101 | 656 | 15.53% |
| QQQ240510P00428000 | 2024-05-07 4:04PM EDT | 2024-05-10 | 0.11 | 0.12 | 0.13 | -0.20 | -58.82% | 1,438 | 5,058 | 15.87% |
| QQQ240513P00428000 | 2024-05-07 3:55PM EDT | 2024-05-13 | 0.25 | 0.21 | 0.22 | -0.20 | -44.44% | 3,752 | 207 | 13.38% |
| QQQ240514P00428000 | 2024-05-07 4:07PM EDT | 2024-05-14 | 0.34 | 0.35 | 0.36 | -0.33 | -47.14% | 644 | 569 | 14.06% |
| QQQ240515P00428000 | 2024-05-07 3:45PM EDT | 2024-05-15 | 0.68 | 0.65 | 0.66 | -0.46 | -40.35% | 106 | 94 | 15.67% |
| QQQ240516P00428000 | 2024-05-07 4:05PM EDT | 2024-05-16 | 0.83 | 0.82 | 0.84 | -0.59 | -41.26% | 57 | 141 | 16.04% |
| QQQ240517P00428000 | 2024-05-07 4:02PM EDT | 2024-05-17 | 0.99 | 0.94 | 0.96 | -0.33 | -25.00% | 158 | 1,414 | 15.98% |
| QQQ240524P00428000 | 2024-05-07 3:40PM EDT | 2024-05-24 | 2.12 | 2.00 | 2.02 | -0.30 | -12.40% | 213 | 1,334 | 16.57% |
| QQQ240531P00428000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 2.75 | 2.60 | 2.65 | -0.53 | -16.16% | 1,097 | 9,528 | 15.87% |
| QQQ240607P00428000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 3.52 | 3.34 | 3.38 | -0.26 | -6.88% | 118 | 341 | 15.78% |
| QQQ240614P00428000 | 2024-05-07 3:40PM EDT | 2024-06-14 | 4.28 | 4.16 | 4.22 | -0.92 | -17.69% | 12 | 80 | 16.05% |
| QQQ240719P00428000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 6.94 | 6.86 | 6.91 | -0.66 | -8.68% | 33 | 544 | 15.50% |
| QQQ241231P00428000 | 2024-04-17 11:41AM EDT | 2024-12-31 | 25.07 | 16.72 | 17.06 | 0.00 | - | 1 | 176 | 16.21% |
© 2024 Yahoo. Tutti i diritti riservati.