Italia markets closed
Dow Jones
39.848,41 +290,30 (+0,73%) Nasdaq
16.735,05 +223,87 (+1,36%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.349,62 +3.901,16 (+6,91%) CMC Crypto 200
1.385,87 +117,92 (+9,30%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:16PM EDT. Mercato aperto.
Prezzo d'esercizio:449.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00449780 | 2024-05-15 2:54PM EDT | 2024-05-17 | 4.13 | 3.92 | 3.98 | +2.46 | +147.31% | 2,762 | 8,549 | 13.36% |
| QQQ240621C00449780 | 2024-05-15 2:33PM EDT | 2024-06-21 | 11.50 | 11.59 | 11.64 | +3.03 | +35.77% | 254 | 9,082 | 17.36% |
| QQQ240628C00449780 | 2024-05-15 12:42PM EDT | 2024-06-28 | 12.26 | 12.20 | 12.30 | +3.69 | +43.06% | 15 | 2,351 | 17.01% |
| QQQ240920C00449780 | 2024-05-15 10:24AM EDT | 2024-09-20 | 22.11 | 23.37 | 23.52 | +1.97 | +9.78% | 7 | 5,414 | 20.56% |
| QQQ240930C00449780 | 2024-05-15 2:32PM EDT | 2024-09-30 | 24.03 | 23.97 | 24.15 | +5.16 | +27.34% | 3 | 141 | 20.38% |
| QQQ241220C00449780 | 2024-05-15 12:43PM EDT | 2024-12-20 | 33.05 | 33.94 | 34.24 | +6.58 | +24.86% | 1 | 2,077 | 23.44% |
| QQQ250117C00449780 | 2024-05-15 11:00AM EDT | 2025-01-17 | 34.83 | 36.07 | 36.42 | +2.27 | +6.97% | 2 | 3,966 | 23.56% |
| QQQ250620C00449780 | 2024-05-15 2:42PM EDT | 2025-06-20 | 49.86 | 49.11 | 50.36 | +3.58 | +7.74% | 50 | 7,596 | 25.93% |
| QQQ251219C00449780 | 2024-05-15 10:38AM EDT | 2025-12-19 | 60.94 | 62.13 | 63.75 | +4.50 | +7.97% | 2 | 534 | 27.46% |
| QQQ260116C00449780 | 2024-05-15 10:16AM EDT | 2026-01-16 | 62.50 | 62.08 | 66.91 | +5.85 | +10.33% | 2 | 625 | 28.20% |
| QQQ260618C00449780 | 2024-04-11 3:28PM EDT | 2026-06-18 | 75.86 | 66.00 | 70.27 | 0.00 | - | 4 | 49 | 26.53% |
| QQQ261218C00449780 | 2024-05-06 9:30AM EDT | 2026-12-18 | 75.48 | 83.00 | 87.22 | 0.00 | - | 2 | 60 | 29.82% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00449780 | 2024-05-15 2:58PM EDT | 2024-05-17 | 0.98 | 0.96 | 0.97 | -5.88 | -85.71% | 2,632 | 36 | 13.07% |
| QQQ240621P00449780 | 2024-05-15 2:48PM EDT | 2024-06-21 | 6.37 | 6.32 | 6.36 | -3.49 | -35.40% | 419 | 1,305 | 13.36% |
| QQQ240628P00449780 | 2024-05-15 2:12PM EDT | 2024-06-28 | 7.09 | 7.18 | 7.26 | -6.56 | -48.06% | 38 | 135 | 13.71% |
| QQQ240920P00449780 | 2024-05-14 3:49PM EDT | 2024-09-20 | 16.45 | 13.31 | 13.35 | 0.00 | - | 7 | 2,944 | 13.83% |
| QQQ240930P00449780 | 2024-05-15 12:57PM EDT | 2024-09-30 | 14.50 | 13.79 | 14.01 | -2.45 | -14.45% | 10 | 23 | 13.92% |
| QQQ241220P00449780 | 2024-05-15 2:17PM EDT | 2024-12-20 | 19.09 | 19.07 | 19.16 | -5.91 | -23.64% | 17 | 1,361 | 14.76% |
| QQQ250117P00449780 | 2024-05-14 2:53PM EDT | 2025-01-17 | 21.76 | 20.25 | 20.55 | -1.69 | -7.21% | 6 | 1,038 | 14.85% |
| QQQ250620P00449780 | 2024-05-15 10:24AM EDT | 2025-06-20 | 27.80 | 26.12 | 26.95 | -8.73 | -23.90% | 5 | 102 | 15.07% |
| QQQ251219P00449780 | 2024-05-03 3:22PM EDT | 2025-12-19 | 39.77 | 31.71 | 32.73 | 0.00 | - | 2 | 1,030 | 15.06% |
| QQQ260116P00449780 | 2024-04-18 10:54AM EDT | 2026-01-16 | 46.76 | 30.53 | 34.89 | 0.00 | - | 4 | 42 | 15.64% |
| QQQ260618P00449780 | 2024-05-14 11:03AM EDT | 2026-06-18 | 39.99 | 34.16 | 38.99 | 0.00 | - | 1 | 221 | 15.58% |
| QQQ261218P00449780 | 2024-03-21 9:30AM EDT | 2026-12-18 | 46.00 | 56.50 | 61.50 | 0.00 | - | 1 | 11 | 21.84% |
© 2024 Yahoo. Tutti i diritti riservati.