Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401C00436000 | 2024-03-28 4:09PM EDT | 2024-04-01 | 8.28 | 8.17 | 8.35 | -1.19 | -12.57% | 378 | 360 | 14.09% |
QQQ240402C00436000 | 2024-03-27 3:45PM EDT | 2024-04-02 | 9.03 | 8.33 | 8.62 | -0.17 | -1.85% | 1 | 239 | 15.09% |
QQQ240403C00436000 | 2024-03-27 4:06PM EDT | 2024-04-03 | 10.02 | 8.56 | 8.87 | 0.00 | - | 132 | 46 | 15.55% |
QQQ240404C00436000 | 2024-03-28 2:05PM EDT | 2024-04-04 | 8.98 | 8.92 | 9.26 | -2.63 | -22.65% | 1 | 1 | 16.69% |
QQQ240405C00436000 | 2024-03-28 4:09PM EDT | 2024-04-05 | 9.49 | 9.38 | 9.56 | -0.97 | -9.27% | 32 | 926 | 17.14% |
QQQ240408C00436000 | 2024-03-28 11:51AM EDT | 2024-04-08 | 10.50 | 9.73 | 9.95 | +1.13 | +12.06% | 20 | 22 | 16.24% |
QQQ240409C00436000 | 2024-03-28 9:32AM EDT | 2024-04-09 | 10.00 | 9.99 | 10.21 | +0.82 | +8.93% | 5 | 20 | 16.54% |
QQQ240412C00436000 | 2024-03-28 2:44PM EDT | 2024-04-12 | 11.02 | 11.14 | 11.27 | -0.89 | -7.47% | 1 | 552 | 18.25% |
QQQ240419C00436000 | 2024-03-28 4:11PM EDT | 2024-04-19 | 12.73 | 12.56 | 12.66 | -0.82 | -6.05% | 36 | 6,092 | 18.62% |
QQQ240426C00436000 | 2024-03-26 4:01PM EDT | 2024-04-26 | 14.88 | 13.98 | 14.10 | +0.45 | +3.12% | 2 | 153 | 19.33% |
QQQ240503C00436000 | 2024-03-26 10:28AM EDT | 2024-05-03 | 17.67 | 15.34 | 15.55 | 0.00 | - | 1 | 13 | 20.11% |
QQQ240719C00436000 | 2024-03-28 11:14AM EDT | 2024-07-19 | 26.29 | 25.81 | 26.12 | +0.79 | +3.10% | 4 | 164 | 22.41% |
QQQ241231C00436000 | 2024-03-26 10:49AM EDT | 2024-12-31 | 45.48 | 43.64 | 44.40 | 0.00 | - | 5 | 38 | 26.33% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401P00436000 | 2024-03-28 4:14PM EDT | 2024-04-01 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 4,140 | 1,856 | 10.11% |
QQQ240402P00436000 | 2024-03-28 4:03PM EDT | 2024-04-02 | 0.23 | 0.21 | 0.23 | -0.08 | -25.81% | 522 | 624 | 11.38% |
QQQ240403P00436000 | 2024-03-28 4:11PM EDT | 2024-04-03 | 0.39 | 0.38 | 0.41 | -0.08 | -17.02% | 1,622 | 505 | 12.16% |
QQQ240404P00436000 | 2024-03-28 3:26PM EDT | 2024-04-04 | 0.52 | 0.57 | 0.60 | -0.60 | -53.57% | 511 | 114 | 12.68% |
QQQ240405P00436000 | 2024-03-28 4:09PM EDT | 2024-04-05 | 0.87 | 0.87 | 0.90 | -0.07 | -7.45% | 14,621 | 2,183 | 13.70% |
QQQ240408P00436000 | 2024-03-28 4:02PM EDT | 2024-04-08 | 1.14 | 1.12 | 1.16 | -0.02 | -1.72% | 167 | 86 | 12.92% |
QQQ240409P00436000 | 2024-03-28 3:47PM EDT | 2024-04-09 | 1.32 | 1.32 | 1.36 | -0.13 | -8.97% | 29 | 63 | 13.22% |
QQQ240410P00436000 | 2024-03-28 3:38PM EDT | 2024-04-10 | 1.72 | 1.70 | 1.75 | 0.00 | - | 138 | 29 | 14.22% |
QQQ240412P00436000 | 2024-03-28 3:57PM EDT | 2024-04-12 | 2.00 | 2.11 | 2.14 | -0.08 | -3.85% | 179 | 1,703 | 14.59% |
QQQ240419P00436000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.95 | 3.09 | 3.12 | -0.12 | -3.91% | 358 | 3,343 | 14.70% |
QQQ240426P00436000 | 2024-03-28 3:28PM EDT | 2024-04-26 | 3.86 | 4.04 | 4.07 | -0.17 | -4.22% | 98 | 535 | 14.95% |
QQQ240503P00436000 | 2024-03-28 3:10PM EDT | 2024-05-03 | 4.79 | 4.93 | 4.99 | -0.69 | -12.59% | 12 | 39 | 15.23% |
QQQ240719P00436000 | 2024-03-28 11:14AM EDT | 2024-07-19 | 11.27 | 11.29 | 11.41 | -0.14 | -1.23% | 96 | 4,219 | 15.45% |
QQQ241231P00436000 | 2024-03-15 11:01AM EDT | 2024-12-31 | 25.85 | 21.07 | 21.40 | 0.00 | - | 5 | 38 | 16.48% |