Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401C00430000 | 2024-03-28 3:52PM EDT | 2024-04-01 | 14.54 | 13.90 | 14.46 | -0.91 | -5.89% | 258 | 92 | 23.02% |
QQQ240402C00430000 | 2024-03-28 3:51PM EDT | 2024-04-02 | 14.85 | 14.17 | 14.46 | -1.22 | -7.59% | 31 | 34 | 20.58% |
QQQ240403C00430000 | 2024-03-28 2:13PM EDT | 2024-04-03 | 14.66 | 14.34 | 14.54 | +1.34 | +10.06% | 50 | 20 | 19.63% |
QQQ240404C00430000 | 2024-03-28 4:05PM EDT | 2024-04-04 | 14.71 | 14.59 | 14.82 | +0.23 | +1.59% | 602 | 101 | 20.56% |
QQQ240405C00430000 | 2024-03-28 3:48PM EDT | 2024-04-05 | 15.25 | 14.83 | 15.00 | +0.83 | +5.76% | 144 | 643 | 20.48% |
QQQ240408C00430000 | 2024-03-26 3:55PM EDT | 2024-04-08 | 15.41 | 15.00 | 15.31 | 0.00 | - | 2 | 1 | 19.18% |
QQQ240409C00430000 | 2024-03-28 11:02AM EDT | 2024-04-09 | 16.09 | 15.24 | 15.51 | +0.34 | +2.16% | 4 | 1 | 19.34% |
QQQ240410C00430000 | 2024-03-28 3:07PM EDT | 2024-04-10 | 16.05 | 15.57 | 15.84 | -0.92 | -5.42% | 29 | 1 | 20.06% |
QQQ240412C00430000 | 2024-03-28 12:41PM EDT | 2024-04-12 | 16.41 | 16.14 | 16.33 | +0.15 | +0.92% | 22 | 182 | 20.59% |
QQQ240419C00430000 | 2024-03-28 4:00PM EDT | 2024-04-19 | 17.41 | 17.39 | 17.53 | -1.03 | -5.59% | 31 | 30,021 | 20.58% |
QQQ240426C00430000 | 2024-03-28 2:19PM EDT | 2024-04-26 | 18.72 | 18.61 | 18.84 | -0.18 | -0.95% | 455 | 66 | 21.09% |
QQQ240503C00430000 | 2024-03-28 2:48PM EDT | 2024-05-03 | 20.00 | 19.76 | 20.10 | +1.16 | +6.16% | 28 | 181 | 21.54% |
QQQ240517C00430000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 22.00 | 22.06 | 22.15 | -1.08 | -4.68% | 70 | 2,791 | 21.77% |
QQQ240621C00430000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 27.42 | 26.96 | 27.18 | -1.68 | -5.77% | 30 | 6,853 | 23.04% |
QQQ240628C00430000 | 2024-03-28 3:03PM EDT | 2024-06-28 | 28.24 | 27.34 | 27.72 | +1.23 | +4.55% | 23 | 570 | 22.79% |
QQQ240719C00430000 | 2024-03-28 4:01PM EDT | 2024-07-19 | 29.99 | 29.88 | 30.27 | +0.70 | +2.39% | 24 | 929 | 23.28% |
QQQ240920C00430000 | 2024-03-28 4:00PM EDT | 2024-09-20 | 37.62 | 37.54 | 37.95 | +0.43 | +1.16% | 66 | 1,029 | 25.16% |
QQQ240930C00430000 | 2024-03-28 1:26PM EDT | 2024-09-30 | 38.25 | 38.07 | 38.52 | -2.30 | -5.67% | 40 | 88 | 24.94% |
QQQ241018C00430000 | 2024-03-28 10:09AM EDT | 2024-10-18 | 41.11 | 40.22 | 40.70 | +2.47 | +6.39% | 6 | 58 | 25.52% |
QQQ241115C00430000 | 2024-03-28 10:07AM EDT | 2024-11-15 | 44.79 | 43.57 | 44.36 | -0.82 | -1.80% | 4 | 267 | 26.61% |
QQQ241220C00430000 | 2024-03-28 2:13PM EDT | 2024-12-20 | 47.66 | 47.33 | 48.01 | +0.92 | +1.97% | 5 | 1,065 | 27.30% |
QQQ241231C00430000 | 2024-03-20 3:41PM EDT | 2024-12-31 | 48.43 | 47.57 | 48.34 | 0.00 | - | 24 | 75 | 26.97% |
QQQ250117C00430000 | 2024-03-28 3:49PM EDT | 2025-01-17 | 49.69 | 49.28 | 50.00 | -0.50 | -1.00% | 51 | 3,332 | 27.26% |
QQQ250321C00430000 | 2024-03-27 2:51PM EDT | 2025-03-21 | 54.50 | 54.73 | 55.72 | 0.00 | - | 15 | 19 | 28.11% |
QQQ250620C00430000 | 2024-03-21 11:53AM EDT | 2025-06-20 | 66.16 | 60.66 | 63.71 | 0.00 | - | 2 | 218 | 29.30% |
QQQ251219C00430000 | 2024-03-27 1:56PM EDT | 2025-12-19 | 74.76 | 72.85 | 76.72 | +0.59 | +0.80% | 2 | 31 | 30.51% |
QQQ260116C00430000 | 2024-03-25 3:56PM EDT | 2026-01-16 | 77.50 | 74.27 | 78.14 | 0.00 | - | 20 | 218 | 30.47% |
QQQ260618C00430000 | 2024-03-22 11:05AM EDT | 2026-06-18 | 85.60 | 82.50 | 87.17 | 0.00 | - | 1 | 24 | 31.01% |
QQQ261218C00430000 | 2024-03-26 12:39PM EDT | 2026-12-18 | 95.79 | 92.00 | 96.50 | 0.00 | - | 2 | 89 | 31.36% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401P00430000 | 2024-03-28 4:10PM EDT | 2024-04-01 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,112 | 2,063 | 14.45% |
QQQ240402P00430000 | 2024-03-28 4:08PM EDT | 2024-04-02 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 538 | 653 | 14.06% |
QQQ240403P00430000 | 2024-03-28 4:10PM EDT | 2024-04-03 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 1,254 | 280 | 14.31% |
QQQ240404P00430000 | 2024-03-28 4:14PM EDT | 2024-04-04 | 0.18 | 0.20 | 0.20 | -0.09 | -33.33% | 666 | 175 | 14.41% |
QQQ240405P00430000 | 2024-03-28 4:12PM EDT | 2024-04-05 | 0.33 | 0.33 | 0.34 | -0.06 | -15.38% | 31,104 | 12,953 | 15.19% |
QQQ240408P00430000 | 2024-03-28 4:02PM EDT | 2024-04-08 | 0.49 | 0.47 | 0.50 | -0.03 | -5.77% | 188 | 413 | 14.28% |
QQQ240409P00430000 | 2024-03-28 4:01PM EDT | 2024-04-09 | 0.67 | 0.61 | 0.63 | -0.18 | -21.18% | 69 | 182 | 14.58% |
QQQ240410P00430000 | 2024-03-28 4:14PM EDT | 2024-04-10 | 0.87 | 0.86 | 0.89 | -0.08 | -8.42% | 145 | 546 | 15.54% |
QQQ240412P00430000 | 2024-03-28 4:13PM EDT | 2024-04-12 | 1.15 | 1.15 | 1.18 | -0.03 | -2.54% | 1,373 | 3,806 | 15.88% |
QQQ240419P00430000 | 2024-03-28 4:09PM EDT | 2024-04-19 | 1.95 | 1.94 | 1.95 | +0.11 | +5.98% | 9,317 | 93,689 | 15.82% |
QQQ240426P00430000 | 2024-03-28 4:04PM EDT | 2024-04-26 | 2.75 | 2.70 | 2.74 | +0.15 | +5.77% | 1,320 | 2,858 | 15.94% |
QQQ240503P00430000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 3.42 | 3.48 | 3.53 | -0.34 | -9.04% | 646 | 128 | 16.12% |
QQQ240517P00430000 | 2024-03-28 4:14PM EDT | 2024-05-17 | 4.78 | 4.75 | 4.79 | +0.16 | +3.46% | 1,027 | 27,126 | 16.00% |
QQQ240621P00430000 | 2024-03-28 4:14PM EDT | 2024-06-21 | 7.53 | 7.51 | 7.56 | +0.23 | +3.15% | 1,132 | 17,989 | 15.96% |
QQQ240628P00430000 | 2024-03-28 10:52AM EDT | 2024-06-28 | 8.03 | 8.07 | 8.20 | +0.05 | +0.63% | 85 | 482 | 16.13% |
QQQ240719P00430000 | 2024-03-28 3:40PM EDT | 2024-07-19 | 9.44 | 9.47 | 9.57 | -0.09 | -0.94% | 2,040 | 841 | 16.08% |
QQQ240920P00430000 | 2024-03-28 3:17PM EDT | 2024-09-20 | 13.28 | 13.43 | 13.51 | +0.02 | +0.15% | 27 | 11,174 | 16.31% |
QQQ240930P00430000 | 2024-03-28 2:22PM EDT | 2024-09-30 | 14.05 | 13.94 | 14.13 | +0.14 | +1.01% | 1 | 298 | 16.39% |
QQQ241018P00430000 | 2024-03-28 3:53PM EDT | 2024-10-18 | 15.11 | 15.14 | 15.27 | -0.17 | -1.11% | 34 | 1,971 | 16.56% |
QQQ241115P00430000 | 2024-03-28 2:16PM EDT | 2024-11-15 | 17.05 | 16.94 | 17.27 | -0.59 | -3.34% | 46 | 1,306 | 17.01% |
QQQ241220P00430000 | 2024-03-28 2:31PM EDT | 2024-12-20 | 18.91 | 18.72 | 19.03 | -0.02 | -0.11% | 15 | 4,093 | 17.08% |
QQQ241231P00430000 | 2024-03-28 2:19PM EDT | 2024-12-31 | 19.30 | 19.09 | 19.41 | +0.11 | +0.57% | 425 | 503 | 16.99% |
QQQ250117P00430000 | 2024-03-28 3:25PM EDT | 2025-01-17 | 19.88 | 19.87 | 20.19 | -0.74 | -3.59% | 17 | 7,782 | 17.01% |
QQQ250321P00430000 | 2024-03-28 9:49AM EDT | 2025-03-21 | 22.38 | 22.25 | 22.88 | -0.81 | -3.49% | 35 | 77 | 17.03% |
QQQ250620P00430000 | 2024-03-28 9:57AM EDT | 2025-06-20 | 25.70 | 25.60 | 26.25 | -1.00 | -3.75% | 5 | 5,325 | 16.99% |
QQQ251219P00430000 | 2024-03-28 1:56PM EDT | 2025-12-19 | 31.45 | 30.87 | 32.17 | +0.78 | +2.54% | 533 | 19 | 16.97% |
QQQ260116P00430000 | 2024-03-22 2:53PM EDT | 2026-01-16 | 31.77 | 30.93 | 33.11 | 0.00 | - | 1 | 182 | 17.01% |
QQQ260618P00430000 | 2024-02-13 3:07PM EDT | 2026-06-18 | 40.57 | 35.50 | 40.50 | 0.00 | - | 1 | 1 | 18.22% |
QQQ261218P00430000 | 2024-03-21 9:39AM EDT | 2026-12-18 | 38.15 | 38.15 | 41.53 | 0.00 | - | 5 | 1,654 | 16.83% |