Italia markets closed
Dow Jones
38.500,76 +260,78 (+0,68%) Nasdaq
15.690,85 +239,54 (+1,55%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0703 +0,0047 (+0,44%) Bitcoin EUR
62.295,93 +499,58 (+0,81%) CMC Crypto 200
1.434,99 +20,23 (+1,43%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:40PM EDT. Mercato aperto.
Prezzo d'esercizio:438.00
Opzioni d'acquistoper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00438000 | 2024-04-23 10:45AM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,825 | 22.66% |
| QQQ240424C00438000 | 2024-04-23 12:14PM EDT | 2024-04-24 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 582 | 1,265 | 19.14% |
| QQQ240425C00438000 | 2024-04-23 12:23PM EDT | 2024-04-25 | 0.14 | 0.14 | 0.15 | +0.09 | +180.00% | 201 | 1,149 | 19.63% |
| QQQ240426C00438000 | 2024-04-23 12:24PM EDT | 2024-04-26 | 0.29 | 0.29 | 0.30 | +0.22 | +314.29% | 1,977 | 4,478 | 19.75% |
| QQQ240429C00438000 | 2024-04-23 11:59AM EDT | 2024-04-29 | 0.38 | 0.47 | 0.47 | +0.22 | +137.50% | 87 | 727 | 16.72% |
| QQQ240430C00438000 | 2024-04-23 12:24PM EDT | 2024-04-30 | 0.66 | 0.65 | 0.66 | +0.44 | +209.52% | 154 | 242 | 17.21% |
| QQQ240501C00438000 | 2024-04-23 11:48AM EDT | 2024-05-01 | 0.85 | 0.94 | 0.96 | +0.45 | +112.50% | 11 | 65 | 18.26% |
| QQQ240502C00438000 | 2024-04-23 12:07PM EDT | 2024-05-02 | 1.14 | 1.18 | 1.20 | +0.58 | +103.57% | 12 | 23 | 18.71% |
| QQQ240503C00438000 | 2024-04-23 12:20PM EDT | 2024-05-03 | 1.47 | 1.48 | 1.50 | +0.80 | +119.40% | 509 | 923 | 19.37% |
| QQQ240510C00438000 | 2024-04-23 11:51AM EDT | 2024-05-10 | 2.31 | 2.47 | 2.50 | +0.95 | +69.85% | 677 | 1,541 | 18.73% |
| QQQ240524C00438000 | 2024-04-23 10:27AM EDT | 2024-05-24 | 4.62 | 4.83 | 4.87 | +1.38 | +42.59% | 1 | 388 | 19.63% |
| QQQ240531C00438000 | 2024-04-23 10:36AM EDT | 2024-05-31 | 5.66 | 5.67 | 5.72 | +1.75 | +44.76% | 10 | 118 | 19.48% |
| QQQ240719C00438000 | 2024-04-22 2:25PM EDT | 2024-07-19 | 10.12 | 11.47 | 11.53 | 0.00 | - | 19 | 285 | 20.34% |
| QQQ241231C00438000 | 2024-04-12 9:31AM EDT | 2024-12-31 | 40.25 | 28.54 | 28.83 | 0.00 | - | 1 | 50 | 24.36% |
| QQQ250321C00438000 | 2024-04-23 10:32AM EDT | 2025-03-21 | 35.60 | 35.68 | 36.12 | -6.60 | -15.64% | 2 | 69 | 25.73% |
| QQQ250331C00438000 | 2024-04-10 3:58PM EDT | 2025-03-31 | 46.51 | 36.01 | 36.58 | 0.00 | - | - | 3 | 25.64% |
Opzioni di venditaper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423P00438000 | 2024-04-23 10:53AM EDT | 2024-04-23 | 13.89 | 13.07 | 13.18 | -8.59 | -38.21% | 2 | 1 | 40.72% |
| QQQ240424P00438000 | 2024-04-23 12:21PM EDT | 2024-04-24 | 13.05 | 13.09 | 13.21 | -6.88 | -34.52% | 9 | 1 | 29.40% |
| QQQ240425P00438000 | 2024-04-19 3:42PM EDT | 2024-04-25 | 24.61 | 13.05 | 13.18 | 0.00 | - | 45 | 0 | 23.51% |
| QQQ240426P00438000 | 2024-04-23 12:15PM EDT | 2024-04-26 | 13.12 | 13.05 | 13.32 | -6.42 | -32.86% | 488 | 261 | 22.27% |
| QQQ240429P00438000 | 2024-04-22 2:39PM EDT | 2024-04-29 | 17.42 | 13.12 | 13.40 | 0.00 | - | 4 | 1 | 17.55% |
| QQQ240430P00438000 | 2024-04-23 9:34AM EDT | 2024-04-30 | 17.40 | 13.29 | 13.52 | -0.62 | -3.44% | 1 | 14 | 17.38% |
| QQQ240501P00438000 | 2024-04-23 9:34AM EDT | 2024-05-01 | 17.47 | 13.46 | 13.71 | -3.40 | -16.29% | 1 | 9 | 17.69% |
| QQQ240503P00438000 | 2024-04-23 10:29AM EDT | 2024-05-03 | 14.61 | 13.85 | 14.08 | -3.17 | -17.83% | 20 | 826 | 18.06% |
| QQQ240510P00438000 | 2024-04-23 11:23AM EDT | 2024-05-10 | 14.54 | 14.45 | 14.64 | -4.00 | -21.57% | 8 | 773 | 16.29% |
| QQQ240524P00438000 | 2024-04-23 10:42AM EDT | 2024-05-24 | 16.56 | 15.99 | 16.15 | -5.10 | -23.55% | 10 | 179 | 16.05% |
| QQQ240531P00438000 | 2024-04-22 9:53AM EDT | 2024-05-31 | 22.00 | 16.56 | 16.75 | 0.00 | - | 1 | 99 | 15.82% |
| QQQ240719P00438000 | 2024-04-23 9:42AM EDT | 2024-07-19 | 22.03 | 20.04 | 20.20 | -4.81 | -17.92% | 1 | 689 | 15.11% |
| QQQ241231P00438000 | 2024-04-23 10:29AM EDT | 2024-12-31 | 29.20 | 28.90 | 29.26 | -1.31 | -4.29% | 1 | 130 | 15.55% |
© 2024 Yahoo. Tutti i diritti riservati.