Italia markets close in 1 hour 31 minutes
FTSE MIB
33.802,62 +55,96 (+0,17%) Dow Jones
38.019,51 +116,22 (+0,31%) Nasdaq
15.712,89 +107,41 (+0,69%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,11 +0,11 (+0,14%) Bitcoin EUR
54.702,38 +1.156,30 (+2,16%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:59AM EDT. Mercato aperto.
Prezzo d'esercizio:431.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00431000 | 2024-05-02 9:43AM EDT | 2024-05-02 | 0.11 | 0.10 | 0.11 | +0.01 | +11.11% | 4,738 | 3,454 | 20.80% |
| QQQ240503C00431000 | 2024-05-02 9:42AM EDT | 2024-05-03 | 0.75 | 0.73 | 0.75 | +0.22 | +42.31% | 393 | 5,319 | 25.12% |
| QQQ240506C00431000 | 2024-05-02 9:42AM EDT | 2024-05-06 | 1.13 | 1.14 | 1.15 | +0.31 | +37.80% | 182 | 453 | 18.79% |
| QQQ240507C00431000 | 2024-05-02 9:38AM EDT | 2024-05-07 | 1.50 | 1.50 | 1.52 | +0.32 | +27.12% | 138 | 397 | 19.39% |
| QQQ240508C00431000 | 2024-05-02 9:41AM EDT | 2024-05-08 | 1.73 | 1.79 | 1.81 | +0.29 | +20.14% | 81 | 110 | 19.48% |
| QQQ240509C00431000 | 2024-05-02 9:41AM EDT | 2024-05-09 | 2.13 | 2.15 | 2.18 | +0.38 | +21.71% | 125 | 77 | 20.00% |
| QQQ240510C00431000 | 2024-05-02 9:41AM EDT | 2024-05-10 | 2.39 | 2.43 | 2.45 | +0.39 | +19.50% | 53 | 2,676 | 20.03% |
| QQQ240517C00431000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 4.00 | 4.02 | 4.06 | +0.65 | +19.40% | 131 | 4,721 | 20.08% |
| QQQ240524C00431000 | 2024-05-02 9:38AM EDT | 2024-05-24 | 5.71 | 5.72 | 5.76 | -1.22 | -17.60% | 1 | 297 | 21.00% |
| QQQ240531C00431000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 6.09 | 6.57 | 6.63 | 0.00 | - | 180 | 509 | 20.26% |
| QQQ240607C00431000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 7.79 | 7.74 | 7.81 | +1.04 | +15.41% | 3 | 56 | 20.51% |
| QQQ240719C00431000 | 2024-05-01 2:58PM EDT | 2024-07-19 | 15.55 | 13.08 | 13.16 | 0.00 | - | 282 | 317 | 20.95% |
| QQQ241231C00431000 | 2024-04-04 3:23PM EDT | 2024-12-31 | 42.36 | 30.61 | 31.03 | 0.00 | - | 1 | 21 | 24.87% |
| QQQ250321C00431000 | 2024-04-12 12:51PM EDT | 2025-03-21 | 50.72 | 37.76 | 38.36 | 0.00 | - | 1 | 3 | 26.19% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00431000 | 2024-05-02 9:42AM EDT | 2024-05-02 | 7.05 | 6.58 | 6.70 | -1.90 | -21.23% | 24 | 48 | 0.00% |
| QQQ240503P00431000 | 2024-05-02 9:38AM EDT | 2024-05-03 | 7.15 | 7.14 | 7.24 | -1.97 | -21.60% | 15 | 4,703 | 0.00% |
| QQQ240506P00431000 | 2024-05-02 9:37AM EDT | 2024-05-06 | 7.68 | 7.64 | 7.74 | -2.32 | -23.20% | 11 | 525 | 12.09% |
| QQQ240507P00431000 | 2024-05-01 3:35PM EDT | 2024-05-07 | 6.40 | 7.93 | 8.14 | 0.00 | - | 178 | 143 | 14.30% |
| QQQ240508P00431000 | 2024-05-01 3:35PM EDT | 2024-05-08 | 6.88 | 8.18 | 8.42 | 0.00 | - | 55 | 111 | 15.00% |
| QQQ240509P00431000 | 2024-05-02 9:32AM EDT | 2024-05-09 | 7.98 | 8.46 | 8.71 | +2.04 | +34.34% | 1 | 102 | 15.60% |
| QQQ240510P00431000 | 2024-05-02 9:36AM EDT | 2024-05-10 | 9.13 | 8.59 | 8.78 | -0.57 | -5.88% | 1 | 664 | 15.05% |
| QQQ240517P00431000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 11.53 | 9.72 | 9.91 | 0.00 | - | 106 | 1,527 | 15.16% |
| QQQ240524P00431000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 8.18 | 10.92 | 11.08 | 0.00 | - | 61 | 580 | 15.73% |
| QQQ240531P00431000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 11.55 | 11.48 | 11.70 | 0.00 | - | 39 | 243 | 15.16% |
| QQQ240607P00431000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 12.70 | 12.25 | 12.43 | 0.00 | - | 12 | 130 | 15.10% |
| QQQ240719P00431000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 16.82 | 15.93 | 16.02 | 0.00 | - | 32 | 326 | 15.07% |
| QQQ241231P00431000 | 2024-05-01 3:00PM EDT | 2024-12-31 | 23.00 | 25.14 | 25.51 | 0.00 | - | 1 | 45 | 15.52% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 2025-03-21 | 25.63 | 28.32 | 28.82 | 0.00 | - | 3 | 12 | 15.55% |
| QQQ250331P00431000 | 2024-04-30 12:23PM EDT | 2025-03-31 | 26.78 | 28.47 | 29.03 | 0.00 | - | 1 | 5 | 15.45% |
© 2024 Yahoo. Tutti i diritti riservati.