Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.306,65 +220,85 (+0,58%) Nasdaq
15.969,33 +357,57 (+2,29%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,82 +0,25 (+0,30%) Bitcoin EUR
59.861,99 -513,43 (-0,85%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:49PM EDT. Mercato aperto.
Prezzo d'esercizio:437.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00437000 | 2024-04-26 1:33PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 4,304 | 7,647 | 10.35% |
| QQQ240429C00437000 | 2024-04-26 1:32PM EDT | 2024-04-29 | 0.41 | 0.43 | 0.44 | -0.03 | -6.82% | 3,744 | 605 | 10.73% |
| QQQ240430C00437000 | 2024-04-26 1:33PM EDT | 2024-04-30 | 1.04 | 1.04 | 1.05 | +0.15 | +17.86% | 1,021 | 1,110 | 13.73% |
| QQQ240501C00437000 | 2024-04-26 1:30PM EDT | 2024-05-01 | 1.73 | 1.74 | 1.76 | +0.36 | +26.28% | 311 | 441 | 16.33% |
| QQQ240502C00437000 | 2024-04-26 1:14PM EDT | 2024-05-02 | 2.24 | 2.31 | 2.33 | +0.44 | +24.44% | 478 | 273 | 17.77% |
| QQQ240503C00437000 | 2024-04-26 1:32PM EDT | 2024-05-03 | 2.79 | 2.81 | 2.82 | +0.70 | +33.49% | 4,000 | 6,582 | 18.70% |
| QQQ240510C00437000 | 2024-04-26 1:33PM EDT | 2024-05-10 | 4.38 | 4.34 | 4.37 | +1.99 | +86.90% | 185 | 1,450 | 18.32% |
| QQQ240524C00437000 | 2024-04-26 1:06PM EDT | 2024-05-24 | 7.35 | 7.45 | 7.49 | +3.79 | +106.46% | 21 | 713 | 19.74% |
| QQQ240531C00437000 | 2024-04-26 12:20PM EDT | 2024-05-31 | 7.84 | 8.41 | 8.45 | +2.54 | +47.92% | 102 | 0 | 19.51% |
| QQQ240719C00437000 | 2024-04-26 10:29AM EDT | 2024-07-19 | 13.83 | 14.90 | 14.93 | +3.20 | +30.10% | 1 | 257 | 20.52% |
| QQQ241231C00437000 | 2024-04-19 12:05PM EDT | 2024-12-31 | 26.28 | 32.57 | 33.22 | 0.00 | - | 8 | 73 | 24.78% |
| QQQ250321C00437000 | 2024-04-25 10:22AM EDT | 2025-03-21 | 34.20 | 40.13 | 40.59 | 0.00 | - | 1 | 25 | 26.07% |
| QQQ250331C00437000 | 2024-04-10 1:53PM EDT | 2025-03-31 | 46.20 | 40.35 | 40.98 | 0.00 | - | - | 4 | 25.92% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00437000 | 2024-04-26 1:15PM EDT | 2024-04-26 | 4.70 | 4.67 | 4.77 | -2.93 | -38.40% | 185 | 21 | 13.67% |
| QQQ240429P00437000 | 2024-04-26 1:27PM EDT | 2024-04-29 | 4.98 | 5.03 | 5.11 | -4.87 | -49.44% | 58 | 14 | 10.65% |
| QQQ240430P00437000 | 2024-04-26 12:37PM EDT | 2024-04-30 | 6.16 | 5.56 | 5.62 | -12.19 | -66.43% | 35 | 164 | 13.05% |
| QQQ240501P00437000 | 2024-04-26 1:10PM EDT | 2024-05-01 | 6.41 | 6.20 | 6.37 | -12.24 | -65.63% | 339 | 4 | 15.97% |
| QQQ240503P00437000 | 2024-04-26 1:26PM EDT | 2024-05-03 | 7.00 | 7.02 | 7.15 | -6.16 | -46.81% | 151 | 499 | 17.22% |
| QQQ240510P00437000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 14.46 | 8.17 | 8.31 | 0.00 | - | 17 | 398 | 16.12% |
| QQQ240524P00437000 | 2024-04-25 11:00AM EDT | 2024-05-24 | 19.31 | 10.30 | 10.42 | 0.00 | - | 2 | 172 | 16.08% |
| QQQ240531P00437000 | 2024-04-24 1:48PM EDT | 2024-05-31 | 14.10 | 11.05 | 11.12 | 0.00 | - | 16 | 47 | 15.76% |
| QQQ240719P00437000 | 2024-04-26 11:53AM EDT | 2024-07-19 | 15.82 | 15.24 | 15.30 | -1.58 | -9.08% | 6 | 1,692 | 15.34% |
| QQQ241231P00437000 | 2024-04-23 3:01PM EDT | 2024-12-31 | 28.20 | 24.65 | 25.13 | 0.00 | - | 1 | 59 | 15.85% |
| QQQ250321P00437000 | 2024-04-23 1:44PM EDT | 2025-03-21 | 31.33 | 27.88 | 28.29 | 0.00 | - | 1 | 14 | 15.73% |
| QQQ250331P00437000 | 2024-04-18 3:06PM EDT | 2025-03-31 | 33.60 | 28.14 | 28.59 | 0.00 | - | 2 | 17 | 15.67% |
© 2024 Yahoo. Tutti i diritti riservati.