Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.090,49 +482,77 (+0,81%)
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:440.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00440000 | 2024-04-19 4:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,032 | 57,410 | 42.19% |
| QQQ240422C00440000 | 2024-04-19 3:59PM EDT | 2024-04-22 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 602 | 4,399 | 22.66% |
| QQQ240423C00440000 | 2024-04-19 3:21PM EDT | 2024-04-23 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 129 | 1,138 | 21.29% |
| QQQ240424C00440000 | 2024-04-19 3:59PM EDT | 2024-04-24 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 372 | 1,075 | 20.70% |
| QQQ240425C00440000 | 2024-04-19 4:05PM EDT | 2024-04-25 | 0.06 | 0.06 | 0.07 | -0.37 | -86.05% | 2,034 | 1,585 | 20.12% |
| QQQ240426C00440000 | 2024-04-19 4:13PM EDT | 2024-04-26 | 0.10 | 0.10 | 0.11 | -0.43 | -81.13% | 3,501 | 16,361 | 20.12% |
| QQQ240503C00440000 | 2024-04-19 4:07PM EDT | 2024-05-03 | 0.46 | 0.46 | 0.50 | -1.25 | -73.10% | 2,259 | 2,577 | 19.56% |
| QQQ240510C00440000 | 2024-04-19 4:11PM EDT | 2024-05-10 | 0.98 | 0.95 | 1.00 | -1.75 | -64.10% | 4,145 | 1,374 | 19.20% |
| QQQ240517C00440000 | 2024-04-19 4:11PM EDT | 2024-05-17 | 1.65 | 1.63 | 1.66 | -1.85 | -52.86% | 12,457 | 57,878 | 19.43% |
| QQQ240524C00440000 | 2024-04-19 4:11PM EDT | 2024-05-24 | 2.52 | 2.49 | 2.56 | -2.21 | -46.72% | 410 | 3,907 | 20.23% |
| QQQ240531C00440000 | 2024-04-19 4:14PM EDT | 2024-05-31 | 3.15 | 3.15 | 3.23 | -2.28 | -41.99% | 448 | 339 | 20.22% |
| QQQ240621C00440000 | 2024-04-19 4:11PM EDT | 2024-06-21 | 5.50 | 5.47 | 5.55 | -2.81 | -33.81% | 5,885 | 18,500 | 20.91% |
| QQQ240628C00440000 | 2024-04-19 3:46PM EDT | 2024-06-28 | 5.75 | 5.98 | 6.08 | -3.06 | -34.73% | 483 | 1,379 | 20.74% |
| QQQ240719C00440000 | 2024-04-19 4:12PM EDT | 2024-07-19 | 8.09 | 8.03 | 8.12 | -3.11 | -27.77% | 373 | 1,006 | 21.08% |
| QQQ240816C00440000 | 2024-04-19 3:36PM EDT | 2024-08-16 | 11.00 | 10.83 | 11.06 | -3.50 | -24.14% | 43 | 212 | 21.90% |
| QQQ240920C00440000 | 2024-04-19 3:47PM EDT | 2024-09-20 | 14.30 | 14.34 | 14.47 | -4.04 | -22.03% | 141 | 8,321 | 22.65% |
| QQQ240930C00440000 | 2024-04-19 3:57PM EDT | 2024-09-30 | 15.11 | 14.79 | 15.13 | -4.14 | -21.51% | 22 | 306 | 22.58% |
| QQQ241018C00440000 | 2024-04-19 4:04PM EDT | 2024-10-18 | 16.86 | 16.73 | 16.97 | -4.24 | -20.09% | 208 | 521 | 23.08% |
| QQQ241115C00440000 | 2024-04-19 3:04PM EDT | 2024-11-15 | 19.87 | 19.80 | 20.24 | -5.08 | -20.36% | 12 | 1,178 | 24.18% |
| QQQ241220C00440000 | 2024-04-19 3:35PM EDT | 2024-12-20 | 23.45 | 23.16 | 23.39 | -4.46 | -15.98% | 36 | 9,032 | 24.76% |
| QQQ241231C00440000 | 2024-04-19 11:14AM EDT | 2024-12-31 | 25.50 | 23.42 | 24.03 | -2.91 | -10.24% | 13 | 72 | 24.70% |
| QQQ250117C00440000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 24.78 | 25.02 | 25.33 | -5.12 | -17.12% | 81 | 2,767 | 24.84% |
| QQQ250321C00440000 | 2024-04-19 1:59PM EDT | 2025-03-21 | 31.90 | 30.15 | 30.87 | -9.02 | -22.04% | 2 | 1,614 | 25.91% |
| QQQ250331C00440000 | 2024-04-19 11:20AM EDT | 2025-03-31 | 32.82 | 30.46 | 31.43 | -13.40 | -28.99% | 1 | 3,001 | 25.89% |
| QQQ250620C00440000 | 2024-04-19 4:00PM EDT | 2025-06-20 | 37.30 | 36.83 | 37.53 | -7.43 | -16.61% | 9 | 1,493 | 26.72% |
| QQQ251219C00440000 | 2024-04-18 9:37AM EDT | 2025-12-19 | 55.67 | 48.36 | 50.49 | 0.00 | - | 2 | 455 | 28.44% |
| QQQ260116C00440000 | 2024-04-18 10:50AM EDT | 2026-01-16 | 59.14 | 48.54 | 53.00 | 0.00 | - | 3 | 819 | 28.96% |
| QQQ260618C00440000 | 2024-04-19 9:52AM EDT | 2026-06-18 | 64.50 | 57.59 | 62.50 | -4.10 | -5.98% | 1 | 520 | 29.92% |
| QQQ261218C00440000 | 2024-04-19 2:42PM EDT | 2026-12-18 | 70.30 | 67.50 | 72.46 | -6.25 | -8.16% | 6 | 381 | 30.67% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00440000 | 2024-04-19 4:12PM EDT | 2024-04-19 | 25.54 | 23.79 | 27.37 | +8.58 | +50.59% | 740 | 20,801 | 64.55% |
| QQQ240422P00440000 | 2024-04-19 4:02PM EDT | 2024-04-22 | 25.43 | 25.14 | 25.72 | +9.38 | +58.44% | 14 | 18 | 35.47% |
| QQQ240423P00440000 | 2024-04-19 3:13PM EDT | 2024-04-23 | 24.94 | 25.14 | 25.66 | +7.54 | +43.33% | 15 | 28 | 30.62% |
| QQQ240424P00440000 | 2024-04-19 4:08PM EDT | 2024-04-24 | 25.76 | 25.14 | 25.67 | +9.66 | +60.00% | 33 | 313 | 28.13% |
| QQQ240425P00440000 | 2024-04-19 3:56PM EDT | 2024-04-25 | 25.17 | 25.16 | 25.65 | +7.88 | +45.58% | 15 | 90 | 25.68% |
| QQQ240426P00440000 | 2024-04-19 3:23PM EDT | 2024-04-26 | 26.59 | 25.17 | 25.65 | +9.59 | +56.41% | 433 | 4,265 | 24.02% |
| QQQ240503P00440000 | 2024-04-19 4:06PM EDT | 2024-05-03 | 25.66 | 25.23 | 25.69 | +8.27 | +47.56% | 227 | 2,432 | 18.02% |
| QQQ240510P00440000 | 2024-04-19 3:50PM EDT | 2024-05-10 | 25.40 | 25.41 | 25.84 | +7.08 | +38.65% | 62 | 1,628 | 16.09% |
| QQQ240517P00440000 | 2024-04-19 4:03PM EDT | 2024-05-17 | 26.08 | 25.72 | 26.11 | +7.13 | +37.63% | 9,975 | 41,343 | 15.57% |
| QQQ240524P00440000 | 2024-04-19 4:07PM EDT | 2024-05-24 | 26.62 | 26.15 | 26.56 | +7.45 | +38.86% | 61 | 860 | 15.86% |
| QQQ240531P00440000 | 2024-04-19 3:38PM EDT | 2024-05-31 | 26.93 | 26.40 | 26.96 | +7.53 | +38.81% | 47 | 75 | 15.82% |
| QQQ240621P00440000 | 2024-04-19 4:14PM EDT | 2024-06-21 | 27.88 | 27.65 | 28.03 | +6.33 | +29.37% | 986 | 19,455 | 15.45% |
| QQQ240628P00440000 | 2024-04-19 3:51PM EDT | 2024-06-28 | 28.85 | 28.02 | 28.47 | +6.69 | +30.19% | 1,450 | 6,486 | 15.54% |
| QQQ240719P00440000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 29.14 | 29.06 | 29.46 | +6.20 | +27.03% | 104 | 1,431 | 15.27% |
| QQQ240816P00440000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 30.48 | 30.42 | 30.83 | +5.32 | +21.14% | 38 | 187 | 15.20% |
| QQQ240920P00440000 | 2024-04-19 3:45PM EDT | 2024-09-20 | 33.10 | 31.97 | 32.40 | +6.18 | +22.96% | 61 | 9,298 | 15.12% |
| QQQ240930P00440000 | 2024-04-19 3:06PM EDT | 2024-09-30 | 32.67 | 32.38 | 32.84 | +5.50 | +20.24% | 46 | 409 | 15.11% |
| QQQ241018P00440000 | 2024-04-19 3:52PM EDT | 2024-10-18 | 34.00 | 33.30 | 33.74 | +5.45 | +19.09% | 98 | 2,493 | 15.23% |
| QQQ241115P00440000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 35.65 | 34.81 | 35.30 | +5.76 | +19.27% | 11 | 479 | 15.56% |
| QQQ241220P00440000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 36.34 | 36.28 | 36.82 | +4.59 | +14.46% | 41 | 4,512 | 15.64% |
| QQQ241231P00440000 | 2024-04-19 3:35PM EDT | 2024-12-31 | 36.99 | 36.45 | 37.15 | +5.72 | +18.29% | 4 | 217 | 15.56% |
| QQQ250117P00440000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 37.36 | 37.21 | 37.81 | +6.53 | +21.18% | 118 | 6,871 | 15.56% |
| QQQ250321P00440000 | 2024-04-15 3:35PM EDT | 2025-03-21 | 32.00 | 39.07 | 40.06 | 0.00 | - | 2 | 1,107 | 15.54% |
| QQQ250331P00440000 | 2024-04-15 2:43PM EDT | 2025-03-31 | 31.90 | 39.27 | 40.35 | 0.00 | - | 2 | 106 | 15.51% |
| QQQ250620P00440000 | 2024-04-19 3:21PM EDT | 2025-06-20 | 42.17 | 41.74 | 43.05 | +4.27 | +11.27% | 25 | 3,248 | 15.54% |
| QQQ251219P00440000 | 2024-04-19 1:34PM EDT | 2025-12-19 | 45.80 | 46.29 | 47.53 | +4.57 | +11.08% | 3 | 462 | 15.18% |
| QQQ260116P00440000 | 2024-04-18 10:54AM EDT | 2026-01-16 | 45.78 | 45.00 | 49.92 | +3.53 | +8.36% | 2 | 3,770 | 15.95% |
| QQQ260618P00440000 | 2024-04-17 3:39PM EDT | 2026-06-18 | 46.25 | 48.50 | 52.87 | 0.00 | - | 7 | 24 | 15.56% |
| QQQ261218P00440000 | 2024-04-17 1:25PM EDT | 2026-12-18 | 49.11 | 51.50 | 56.50 | 0.00 | - | 4 | 49 | 15.38% |
© 2024 Yahoo. Tutti i diritti riservati.