Italia markets open in 5 hours 50 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.010,31 -449,77 (-1,17%) EUR/USD
1,0704 +0,0003 (+0,03%) Bitcoin EUR
60.361,17 -2.064,09 (-3,31%) CMC Crypto 200
1.394,16 -29,94 (-2,10%)
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:432.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00432000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.16 | 0.16 | 0.18 | -0.53 | -76.81% | 10,822 | 1,036 | 18.46% |
| QQQ240426C00432000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 0.51 | 0.49 | 0.50 | -0.64 | -55.65% | 10,073 | 8,192 | 17.82% |
| QQQ240429C00432000 | 2024-04-24 4:12PM EDT | 2024-04-29 | 0.85 | 0.79 | 0.85 | -0.65 | -43.33% | 1,119 | 934 | 13.83% |
| QQQ240430C00432000 | 2024-04-24 3:53PM EDT | 2024-04-30 | 2.01 | 1.12 | 1.19 | +0.07 | +3.61% | 1,993 | 4,462 | 14.65% |
| QQQ240501C00432000 | 2024-04-24 4:09PM EDT | 2024-05-01 | 1.68 | 1.55 | 1.72 | -0.55 | -24.66% | 742 | 593 | 16.27% |
| QQQ240502C00432000 | 2024-04-24 4:14PM EDT | 2024-05-02 | 2.04 | 1.90 | 2.10 | -0.61 | -23.02% | 105 | 186 | 16.96% |
| QQQ240503C00432000 | 2024-04-24 4:07PM EDT | 2024-05-03 | 2.52 | 2.33 | 2.42 | -0.62 | -19.75% | 2,561 | 1,430 | 17.33% |
| QQQ240510C00432000 | 2024-04-24 4:11PM EDT | 2024-05-10 | 3.66 | 3.60 | 3.70 | -0.96 | -20.78% | 133 | 1,621 | 16.88% |
| QQQ240524C00432000 | 2024-04-24 12:12PM EDT | 2024-05-24 | 6.94 | 6.31 | 6.45 | -0.18 | -2.53% | 50 | 1,121 | 18.18% |
| QQQ240531C00432000 | 2024-04-24 1:24PM EDT | 2024-05-31 | 8.36 | 7.17 | 7.34 | +0.06 | +0.72% | 29 | 146 | 18.05% |
| QQQ240719C00432000 | 2024-04-23 3:56PM EDT | 2024-07-19 | 14.25 | 13.31 | 13.52 | 0.00 | - | 193 | 499 | 19.39% |
| QQQ241231C00432000 | 2024-04-15 2:24PM EDT | 2024-12-31 | 38.20 | 30.57 | 31.25 | 0.00 | - | 1 | 29 | 23.92% |
| QQQ250321C00432000 | 2024-03-22 3:03PM EDT | 2025-03-21 | 56.14 | 34.21 | 35.06 | 0.00 | - | 6 | 3 | 23.18% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00432000 | 2024-04-24 4:05PM EDT | 2024-04-25 | 7.70 | 8.08 | 8.59 | +1.09 | +16.49% | 741 | 158 | 57.23% |
| QQQ240426P00432000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 6.23 | 8.45 | 8.82 | -1.12 | -15.24% | 393 | 9,662 | 44.63% |
| QQQ240429P00432000 | 2024-04-24 3:09PM EDT | 2024-04-29 | 7.25 | 8.51 | 9.26 | -0.08 | -1.09% | 36 | 56 | 30.58% |
| QQQ240430P00432000 | 2024-04-24 3:09PM EDT | 2024-04-30 | 7.57 | 8.85 | 9.46 | -0.18 | -2.32% | 14 | 25 | 28.88% |
| QQQ240501P00432000 | 2024-04-24 3:56PM EDT | 2024-05-01 | 7.26 | 9.25 | 9.82 | -2.89 | -28.47% | 41 | 18 | 28.35% |
| QQQ240502P00432000 | 2024-04-24 1:24PM EDT | 2024-05-02 | 8.15 | 9.52 | 10.07 | -0.69 | -7.81% | 8 | 21 | 27.55% |
| QQQ240503P00432000 | 2024-04-24 4:05PM EDT | 2024-05-03 | 8.80 | 9.87 | 10.31 | -0.55 | -5.88% | 147 | 1,052 | 26.92% |
| QQQ240510P00432000 | 2024-04-24 3:21PM EDT | 2024-05-10 | 9.12 | 10.75 | 11.18 | -1.13 | -11.02% | 1,023 | 718 | 22.72% |
| QQQ240524P00432000 | 2024-04-23 3:53PM EDT | 2024-05-24 | 12.06 | 12.61 | 13.01 | 0.00 | - | 15 | 140 | 20.43% |
| QQQ240531P00432000 | 2024-04-24 11:01AM EDT | 2024-05-31 | 11.53 | 13.13 | 13.56 | -0.86 | -6.94% | 32 | 83 | 19.43% |
| QQQ240719P00432000 | 2024-04-24 4:05PM EDT | 2024-07-19 | 17.18 | 17.13 | 17.47 | -6.33 | -26.92% | 8 | 394 | 17.53% |
| QQQ241231P00432000 | 2024-04-22 9:40AM EDT | 2024-12-31 | 30.42 | 26.25 | 26.97 | 0.00 | - | 1 | 29 | 17.01% |
| QQQ250321P00432000 | 2024-04-17 11:47AM EDT | 2025-03-21 | 29.85 | 29.20 | 30.17 | 0.00 | - | 4 | 2 | 16.79% |
| QQQ250331P00432000 | 2024-04-16 12:32PM EDT | 2025-03-31 | 28.84 | 29.43 | 30.50 | 0.00 | - | - | 8 | 16.75% |
© 2024 Yahoo. Tutti i diritti riservati.