Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,26 -0,67 (-0,82%) Bitcoin EUR
56.761,75 -3.290,39 (-5,48%)
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:433.00
Opzioni d'acquistoper30 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240430C00433000 | 2024-04-30 4:13PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -1.94 | -99.49% | 70,163 | 3,732 | 15.63% |
| QQQ240501C00433000 | 2024-04-30 4:14PM EDT | 2024-05-01 | 0.26 | 0.26 | 0.30 | -2.81 | -91.53% | 30,125 | 1,257 | 20.48% |
| QQQ240502C00433000 | 2024-04-30 4:12PM EDT | 2024-05-02 | 0.70 | 0.71 | 0.96 | -3.07 | -81.43% | 2,485 | 1,788 | 24.24% |
| QQQ240503C00433000 | 2024-04-30 4:12PM EDT | 2024-05-03 | 1.16 | 1.12 | 1.23 | -3.31 | -74.05% | 5,781 | 3,005 | 23.16% |
| QQQ240506C00433000 | 2024-04-30 4:10PM EDT | 2024-05-06 | 1.59 | 1.25 | 1.80 | -3.27 | -67.28% | 841 | 270 | 20.68% |
| QQQ240507C00433000 | 2024-04-30 4:13PM EDT | 2024-05-07 | 1.81 | 1.53 | 2.06 | -3.54 | -66.17% | 434 | 118 | 20.62% |
| QQQ240508C00433000 | 2024-04-30 4:06PM EDT | 2024-05-08 | 2.38 | 1.75 | 2.31 | -2.96 | -55.43% | 278 | 243 | 20.58% |
| QQQ240509C00433000 | 2024-04-30 4:07PM EDT | 2024-05-09 | 2.64 | 2.01 | 2.59 | -2.53 | -48.94% | 74 | 68 | 20.70% |
| QQQ240510C00433000 | 2024-04-30 4:13PM EDT | 2024-05-10 | 2.50 | 2.25 | 2.76 | -3.68 | -59.55% | 676 | 825 | 20.40% |
| QQQ240517C00433000 | 2024-04-30 4:14PM EDT | 2024-05-17 | 3.84 | 3.66 | 4.09 | -4.00 | -51.02% | 956 | 1,695 | 19.91% |
| QQQ240524C00433000 | 2024-04-30 3:18PM EDT | 2024-05-24 | 5.70 | 5.38 | 5.55 | -3.14 | -35.52% | 148 | 459 | 20.43% |
| QQQ240531C00433000 | 2024-04-30 4:01PM EDT | 2024-05-31 | 6.16 | 4.99 | 8.04 | -4.32 | -41.22% | 205 | 212 | 23.24% |
| QQQ240607C00433000 | 2024-04-30 3:24PM EDT | 2024-06-07 | 8.60 | 5.17 | 9.66 | -2.78 | -24.43% | 170 | 79 | 24.05% |
| QQQ240719C00433000 | 2024-04-30 3:56PM EDT | 2024-07-19 | 13.16 | 12.28 | 13.02 | -3.61 | -21.53% | 210 | 406 | 20.97% |
| QQQ241231C00433000 | 2024-04-29 1:27PM EDT | 2024-12-31 | 35.50 | 27.79 | 32.50 | 0.00 | - | 2 | 24 | 26.07% |
| QQQ250321C00433000 | 2024-04-29 11:30AM EDT | 2025-03-21 | 42.25 | 35.00 | 39.50 | 0.00 | - | 6 | 9 | 27.02% |
| QQQ250331C00433000 | 2024-04-26 1:20PM EDT | 2025-03-31 | 42.98 | 35.50 | 40.50 | 0.00 | - | 10 | 10 | 27.23% |
Opzioni di venditaper30 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240430P00433000 | 2024-04-30 4:14PM EDT | 2024-04-30 | 8.58 | 6.39 | 10.55 | +6.73 | +363.78% | 9,769 | 5,164 | 59.42% |
| QQQ240501P00433000 | 2024-04-30 4:14PM EDT | 2024-05-01 | 8.74 | 6.69 | 10.14 | +5.81 | +198.29% | 2,997 | 879 | 37.99% |
| QQQ240502P00433000 | 2024-04-30 3:59PM EDT | 2024-05-02 | 8.85 | 8.60 | 10.43 | +5.44 | +159.53% | 387 | 637 | 33.36% |
| QQQ240503P00433000 | 2024-04-30 4:05PM EDT | 2024-05-03 | 8.80 | 7.91 | 11.57 | +4.77 | +118.36% | 1,092 | 3,638 | 36.41% |
| QQQ240506P00433000 | 2024-04-30 3:18PM EDT | 2024-05-06 | 7.60 | 8.18 | 11.84 | +3.14 | +70.40% | 118 | 396 | 28.82% |
| QQQ240507P00433000 | 2024-04-30 3:48PM EDT | 2024-05-07 | 9.61 | 8.68 | 12.04 | +4.17 | +76.65% | 157 | 214 | 27.84% |
| QQQ240508P00433000 | 2024-04-30 4:01PM EDT | 2024-05-08 | 10.45 | 8.87 | 12.23 | +4.65 | +80.17% | 128 | 80 | 27.05% |
| QQQ240509P00433000 | 2024-04-30 11:21AM EDT | 2024-05-09 | 7.09 | 9.01 | 12.39 | +0.93 | +15.10% | 34 | 170 | 26.28% |
| QQQ240510P00433000 | 2024-04-30 3:41PM EDT | 2024-05-10 | 8.42 | 9.17 | 12.30 | +3.08 | +57.68% | 95 | 422 | 24.73% |
| QQQ240517P00433000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 11.25 | 9.86 | 13.55 | +4.77 | +73.61% | 225 | 858 | 22.93% |
| QQQ240524P00433000 | 2024-04-30 4:01PM EDT | 2024-05-24 | 12.57 | 11.16 | 14.62 | +4.24 | +50.90% | 444 | 563 | 22.01% |
| QQQ240531P00433000 | 2024-04-30 12:46PM EDT | 2024-05-31 | 11.00 | 11.75 | 14.30 | +2.03 | +22.63% | 66 | 152 | 18.78% |
| QQQ240607P00433000 | 2024-04-30 12:54PM EDT | 2024-06-07 | 11.91 | 12.40 | 16.00 | +2.09 | +21.28% | 17 | 51 | 20.22% |
| QQQ240719P00433000 | 2024-04-30 3:41PM EDT | 2024-07-19 | 16.91 | 16.74 | 17.55 | +4.11 | +32.11% | 142 | 2,674 | 16.03% |
| QQQ241231P00433000 | 2024-04-29 10:51AM EDT | 2024-12-31 | 23.22 | 24.09 | 28.50 | 0.00 | - | 1 | 36 | 17.16% |
| QQQ250321P00433000 | 2024-04-17 12:02PM EDT | 2025-03-21 | 30.20 | 26.50 | 31.50 | 0.00 | - | - | 2 | 16.79% |
© 2024 Yahoo. Tutti i diritti riservati.