Italia markets closed
Dow Jones
39.828,60 +270,49 (+0,68%) Nasdaq
16.724,23 +213,05 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.128,09 +3.864,43 (+6,87%) CMC Crypto 200
1.376,56 +108,61 (+8,57%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:33PM EDT. Mercato aperto.
Prezzo d'esercizio:439.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00439780 | 2024-05-15 2:10PM EDT | 2024-05-17 | 13.36 | 13.34 | 13.46 | +5.42 | +68.26% | 108 | 10,163 | 27.88% |
| QQQ240621C00439780 | 2024-05-15 2:07PM EDT | 2024-06-21 | 18.93 | 18.82 | 18.90 | +4.19 | +28.43% | 169 | 20,801 | 19.89% |
| QQQ240628C00439780 | 2024-05-15 11:07AM EDT | 2024-06-28 | 17.50 | 19.53 | 19.74 | +2.47 | +16.43% | 2 | 1,016 | 19.75% |
| QQQ240920C00439780 | 2024-05-15 9:43AM EDT | 2024-09-20 | 29.91 | 30.15 | 30.38 | +3.96 | +15.26% | 2 | 5,021 | 22.19% |
| QQQ240930C00439780 | 2024-05-15 1:43PM EDT | 2024-09-30 | 30.47 | 30.71 | 30.94 | +5.59 | +22.47% | 1 | 70 | 21.90% |
| QQQ241220C00439780 | 2024-05-15 12:27PM EDT | 2024-12-20 | 39.35 | 40.54 | 40.86 | +2.85 | +7.81% | 10 | 2,870 | 24.72% |
| QQQ250117C00439780 | 2024-05-15 2:08PM EDT | 2025-01-17 | 43.00 | 42.86 | 43.24 | +6.11 | +16.56% | 9 | 3,165 | 24.93% |
| QQQ250620C00439780 | 2024-05-14 2:44PM EDT | 2025-06-20 | 51.38 | 55.53 | 56.87 | 0.00 | - | 22 | 452 | 26.98% |
| QQQ251219C00439780 | 2024-05-08 3:49PM EDT | 2025-12-19 | 61.25 | 68.32 | 70.06 | 0.00 | - | 1 | 919 | 28.34% |
| QQQ260116C00439780 | 2024-05-08 12:44PM EDT | 2026-01-16 | 62.38 | 68.50 | 73.00 | 0.00 | - | 3 | 326 | 28.98% |
| QQQ260618C00439780 | 2024-05-15 10:00AM EDT | 2026-06-18 | 76.88 | 78.50 | 83.06 | +2.32 | +3.11% | 1 | 23 | 29.92% |
| QQQ261218C00439780 | 2024-05-15 12:21PM EDT | 2026-12-18 | 89.00 | 89.50 | 93.34 | +6.50 | +7.88% | 1 | 33 | 30.56% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00439780 | 2024-05-15 2:08PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.98 | -90.74% | 905 | 5,948 | 17.77% |
| QQQ240621P00439780 | 2024-05-15 2:17PM EDT | 2024-06-21 | 3.46 | 3.45 | 3.48 | -2.29 | -39.83% | 958 | 4,549 | 14.54% |
| QQQ240628P00439780 | 2024-05-15 1:13PM EDT | 2024-06-28 | 4.46 | 4.14 | 4.18 | -1.89 | -29.76% | 70 | 769 | 14.69% |
| QQQ240920P00439780 | 2024-05-15 11:26AM EDT | 2024-09-20 | 10.75 | 9.85 | 9.91 | -1.66 | -13.38% | 2 | 1,826 | 14.61% |
| QQQ240930P00439780 | 2024-04-23 2:48PM EDT | 2024-09-30 | 24.46 | 10.35 | 10.49 | 0.00 | - | 1 | 103 | 14.63% |
| QQQ241220P00439780 | 2024-05-15 10:16AM EDT | 2024-12-20 | 17.13 | 15.56 | 15.65 | -1.85 | -9.75% | 1 | 1,645 | 15.52% |
| QQQ250117P00439780 | 2024-05-15 9:48AM EDT | 2025-01-17 | 18.44 | 16.73 | 17.00 | -0.96 | -4.95% | 16 | 1,376 | 15.56% |
| QQQ250620P00439780 | 2024-05-14 3:49PM EDT | 2025-06-20 | 25.22 | 22.46 | 23.07 | 0.00 | - | 1 | 417 | 15.55% |
| QQQ251219P00439780 | 2024-04-16 11:18AM EDT | 2025-12-19 | 39.60 | 27.98 | 28.86 | 0.00 | - | 80 | 452 | 15.52% |
| QQQ260116P00439780 | 2024-04-19 9:47AM EDT | 2026-01-16 | 43.50 | 26.97 | 31.18 | 0.00 | - | 1 | 39 | 16.19% |
| QQQ260618P00439780 | 2024-05-06 4:01PM EDT | 2026-06-18 | 37.50 | 30.51 | 35.49 | 0.00 | - | 2 | 4 | 16.18% |
| QQQ261218P00439780 | 2024-05-07 10:06AM EDT | 2026-12-18 | 41.76 | 35.76 | 39.67 | 0.00 | - | 2 | 6 | 16.02% |
© 2024 Yahoo. Tutti i diritti riservati.