Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.079,05 -1.113,86 (-1,85%)
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:429.00
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429C00429000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 2.91 | 2.87 | 2.98 | -0.28 | -8.78% | 8,628 | 1,176 | 11.61% |
| QQQ240430C00429000 | 2024-04-26 4:10PM EDT | 2024-04-30 | 3.83 | 3.69 | 3.91 | +0.13 | +3.51% | 2,169 | 567 | 15.58% |
| QQQ240501C00429000 | 2024-04-26 3:59PM EDT | 2024-05-01 | 5.00 | 4.66 | 4.80 | +0.43 | +9.41% | 869 | 686 | 18.50% |
| QQQ240502C00429000 | 2024-04-26 3:33PM EDT | 2024-05-02 | 5.64 | 5.35 | 5.41 | +0.39 | +7.43% | 238 | 215 | 19.72% |
| QQQ240503C00429000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 6.01 | 5.92 | 6.03 | -0.25 | -3.99% | 1,278 | 1,872 | 20.90% |
| QQQ240510C00429000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 8.21 | 7.61 | 7.76 | +0.90 | +12.31% | 496 | 1,530 | 19.98% |
| QQQ240524C00429000 | 2024-04-26 2:36PM EDT | 2024-05-24 | 11.22 | 10.92 | 11.03 | +3.41 | +43.66% | 76 | 322 | 21.04% |
| QQQ240531C00429000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 12.18 | 11.88 | 12.05 | +4.48 | +58.18% | 80 | 287 | 20.75% |
| QQQ240719C00429000 | 2024-04-26 1:08PM EDT | 2024-07-19 | 19.25 | 18.52 | 18.71 | +4.11 | +27.15% | 14 | 212 | 21.50% |
| QQQ241231C00429000 | 2024-04-24 12:26PM EDT | 2024-12-31 | 33.67 | 36.43 | 37.17 | 0.00 | - | 1 | 8 | 25.56% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429P00429000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.90 | 0.88 | 0.90 | -1.80 | -66.67% | 35,567 | 231 | 11.05% |
| QQQ240430P00429000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 1.71 | 1.70 | 1.72 | -1.44 | -45.71% | 2,722 | 248 | 14.47% |
| QQQ240501P00429000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 2.59 | 2.54 | 2.60 | -1.64 | -38.77% | 1,526 | 199 | 17.48% |
| QQQ240502P00429000 | 2024-04-26 4:04PM EDT | 2024-05-02 | 2.99 | 3.02 | 3.06 | -1.21 | -28.81% | 1,033 | 147 | 18.10% |
| QQQ240503P00429000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 3.57 | 3.53 | 3.58 | -1.28 | -26.39% | 3,296 | 739 | 18.98% |
| QQQ240510P00429000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 4.90 | 4.83 | 4.90 | -3.82 | -43.81% | 496 | 483 | 17.40% |
| QQQ240524P00429000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 7.12 | 7.16 | 7.24 | -3.86 | -35.15% | 109 | 143 | 17.27% |
| QQQ240531P00429000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 7.79 | 7.81 | 7.93 | -2.31 | -22.87% | 161 | 133 | 16.75% |
| QQQ240719P00429000 | 2024-04-26 4:14PM EDT | 2024-07-19 | 12.30 | 12.22 | 12.33 | -2.03 | -14.17% | 105 | 174 | 16.18% |
| QQQ241231P00429000 | 2024-04-26 9:55AM EDT | 2024-12-31 | 22.69 | 21.93 | 22.37 | -0.21 | -0.92% | 2 | 72 | 16.51% |
| QQQ250331P00429000 | 2024-04-24 9:54AM EDT | 2025-03-31 | 26.80 | 25.42 | 25.99 | 0.00 | - | 4 | 4 | 16.35% |
© 2024 Yahoo. Tutti i diritti riservati.