Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.442,74 +2.740,13 (+4,83%)
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:434.00
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00434000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 2.94 | 2.81 | 2.96 | +2.15 | +272.15% | 20,521 | 1,324 | 13.60% |
| QQQ240507C00434000 | 2024-05-03 4:00PM EDT | 2024-05-07 | 3.31 | 3.41 | 3.55 | +2.19 | +195.54% | 2,314 | 373 | 15.13% |
| QQQ240508C00434000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 3.90 | 3.94 | 4.06 | +2.46 | +170.83% | 1,939 | 466 | 16.09% |
| QQQ240509C00434000 | 2024-05-03 4:06PM EDT | 2024-05-09 | 4.39 | 4.44 | 4.60 | +2.60 | +145.25% | 806 | 328 | 17.15% |
| QQQ240510C00434000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 4.89 | 4.88 | 5.00 | +2.78 | +131.75% | 4,655 | 1,111 | 17.57% |
| QQQ240517C00434000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 7.13 | 7.15 | 7.29 | +3.32 | +87.14% | 1,913 | 2,940 | 19.20% |
| QQQ240524C00434000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 8.70 | 9.15 | 9.24 | +3.38 | +63.53% | 230 | 913 | 20.38% |
| QQQ240531C00434000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 9.90 | 10.09 | 10.24 | +3.47 | +53.97% | 182 | 265 | 19.74% |
| QQQ240607C00434000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 11.27 | 11.37 | 11.56 | +3.84 | +51.68% | 211 | 130 | 20.11% |
| QQQ240719C00434000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 17.05 | 16.97 | 17.15 | +5.76 | +51.02% | 32 | 363 | 20.59% |
| QQQ241231C00434000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 45.84 | 26.31 | 26.94 | 0.00 | - | 4 | 21 | 18.56% |
| QQQ250321C00434000 | 2024-05-03 10:43AM EDT | 2025-03-21 | 42.09 | 42.47 | 43.28 | -12.16 | -22.41% | 1 | 8 | 26.17% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00434000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.78 | 0.78 | 0.81 | -6.56 | -89.37% | 65,463 | 113 | 9.10% |
| QQQ240507P00434000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.31 | 1.30 | 1.35 | -6.69 | -83.63% | 5,177 | 85 | 11.04% |
| QQQ240508P00434000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.76 | 1.74 | 1.78 | -5.48 | -75.69% | 2,581 | 98 | 12.07% |
| QQQ240509P00434000 | 2024-05-03 4:00PM EDT | 2024-05-09 | 2.22 | 2.08 | 2.13 | -7.72 | -77.67% | 2,061 | 99 | 12.63% |
| QQQ240510P00434000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.45 | 2.42 | 2.49 | -6.60 | -72.93% | 6,858 | 588 | 13.22% |
| QQQ240517P00434000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 4.31 | 4.24 | 4.30 | -5.89 | -57.75% | 2,993 | 354 | 14.74% |
| QQQ240524P00434000 | 2024-05-03 4:05PM EDT | 2024-05-24 | 5.82 | 5.72 | 5.76 | -5.49 | -48.54% | 1,394 | 867 | 15.56% |
| QQQ240531P00434000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 6.48 | 6.40 | 6.49 | -5.16 | -44.33% | 546 | 49 | 15.00% |
| QQQ240607P00434000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 7.34 | 7.21 | 7.33 | -5.14 | -41.19% | 424 | 41 | 14.99% |
| QQQ240719P00434000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 11.45 | 11.02 | 11.12 | -6.20 | -35.13% | 380 | 492 | 14.88% |
| QQQ241231P00434000 | 2024-04-25 9:59AM EDT | 2024-12-31 | 30.13 | 20.90 | 21.38 | 0.00 | - | 1 | 38 | 15.68% |
| QQQ250321P00434000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 28.22 | 24.03 | 24.78 | 0.00 | - | 25 | 29 | 15.69% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.36 | 24.30 | 25.12 | 0.00 | - | 70 | 39 | 15.66% |
© 2024 Yahoo. Tutti i diritti riservati.