Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.400,79 -2.044,39 (-3,50%)
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:450.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00450000 | 2024-05-10 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,823 | 8,520 | 14.45% |
| QQQ240513C00450000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,248 | 1,325 | 7.23% |
| QQQ240514C00450000 | 2024-05-10 4:11PM EDT | 2024-05-14 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 12,114 | 7,821 | 8.59% |
| QQQ240515C00450000 | 2024-05-10 4:14PM EDT | 2024-05-15 | 0.41 | 0.39 | 0.41 | -0.10 | -19.61% | 9,872 | 761 | 11.91% |
| QQQ240516C00450000 | 2024-05-10 4:11PM EDT | 2024-05-16 | 0.60 | 0.59 | 0.61 | -0.05 | -7.69% | 100 | 299 | 12.50% |
| QQQ240517C00450000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 0.77 | 0.77 | 0.78 | -0.18 | -18.95% | 13,653 | 41,219 | 12.75% |
| QQQ240520C00450000 | 2024-05-10 3:59PM EDT | 2024-05-20 | 1.10 | 0.99 | 1.01 | +0.03 | +2.80% | 251 | 5,765 | 11.98% |
| QQQ240521C00450000 | 2024-05-10 3:50PM EDT | 2024-05-21 | 1.22 | 1.19 | 1.21 | -0.05 | -3.94% | 168 | 82 | 12.34% |
| QQQ240522C00450000 | 2024-05-10 3:59PM EDT | 2024-05-22 | 1.97 | 1.81 | 1.85 | +0.08 | +4.23% | 62 | 707 | 14.33% |
| QQQ240523C00450000 | 2024-05-10 4:00PM EDT | 2024-05-23 | 2.25 | 2.21 | 2.26 | +0.04 | +1.81% | 78 | 166 | 15.25% |
| QQQ240524C00450000 | 2024-05-10 4:12PM EDT | 2024-05-24 | 2.44 | 2.43 | 2.47 | -0.13 | -5.06% | 4,345 | 3,458 | 15.42% |
| QQQ240531C00450000 | 2024-05-10 4:14PM EDT | 2024-05-31 | 3.34 | 3.31 | 3.35 | -0.12 | -3.47% | 1,497 | 14,661 | 15.04% |
| QQQ240607C00450000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 4.63 | 4.49 | 4.55 | +0.03 | +0.65% | 559 | 5,761 | 15.74% |
| QQQ240614C00450000 | 2024-05-10 2:43PM EDT | 2024-06-14 | 5.80 | 5.77 | 5.83 | +0.22 | +3.94% | 187 | 518 | 16.58% |
| QQQ240621C00450000 | 2024-05-10 4:09PM EDT | 2024-06-21 | 6.64 | 6.61 | 6.66 | +0.09 | +1.37% | 2,831 | 51,995 | 16.60% |
| QQQ240628C00450000 | 2024-05-10 4:03PM EDT | 2024-06-28 | 7.32 | 7.27 | 7.37 | +0.13 | +1.81% | 112 | 3,924 | 16.52% |
| QQQ240719C00450000 | 2024-05-10 4:14PM EDT | 2024-07-19 | 9.98 | 9.96 | 10.01 | +0.33 | +3.42% | 581 | 26,921 | 17.35% |
| QQQ240816C00450000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 13.78 | 13.59 | 13.66 | +0.47 | +3.53% | 32 | 2,411 | 18.72% |
| QQQ240920C00450000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 17.84 | 17.71 | 17.80 | +0.52 | +3.00% | 222 | 11,904 | 19.98% |
| QQQ240930C00450000 | 2024-05-10 2:28PM EDT | 2024-09-30 | 18.46 | 18.27 | 18.47 | +0.37 | +2.05% | 9 | 668 | 19.88% |
| QQQ241018C00450000 | 2024-05-10 3:47PM EDT | 2024-10-18 | 20.52 | 20.46 | 20.64 | +0.45 | +2.24% | 7 | 10,120 | 20.60% |
| QQQ241115C00450000 | 2024-05-10 11:09AM EDT | 2024-11-15 | 23.85 | 24.13 | 24.39 | -0.35 | -1.45% | 5 | 1,095 | 21.97% |
| QQQ241220C00450000 | 2024-05-10 1:47PM EDT | 2024-12-20 | 27.39 | 27.72 | 28.06 | -0.10 | -0.36% | 7 | 5,293 | 22.84% |
| QQQ241231C00450000 | 2024-05-09 3:58PM EDT | 2024-12-31 | 27.87 | 28.17 | 28.54 | 0.00 | - | 51 | 659 | 22.64% |
| QQQ250117C00450000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 30.30 | 29.90 | 30.28 | +0.73 | +2.47% | 20 | 5,808 | 23.05% |
| QQQ250321C00450000 | 2024-05-10 3:38PM EDT | 2025-03-21 | 36.05 | 35.60 | 36.15 | +0.68 | +1.92% | 306 | 2,625 | 24.20% |
| QQQ250331C00450000 | 2024-05-09 12:36PM EDT | 2025-03-31 | 35.68 | 35.94 | 36.55 | 0.00 | - | 5 | 9 | 24.06% |
| QQQ250620C00450000 | 2024-05-10 1:58PM EDT | 2025-06-20 | 42.96 | 42.88 | 43.86 | +0.29 | +0.68% | 6 | 754 | 25.46% |
| QQQ251219C00450000 | 2024-05-06 1:42PM EDT | 2025-12-19 | 56.90 | 55.84 | 56.84 | +2.33 | +4.27% | 300 | 3,204 | 26.98% |
| QQQ260116C00450000 | 2024-05-09 11:44AM EDT | 2026-01-16 | 57.58 | 55.50 | 60.18 | +0.56 | +0.98% | 1 | 1,234 | 27.83% |
| QQQ260618C00450000 | 2024-05-09 1:35PM EDT | 2026-06-18 | 67.06 | 65.50 | 70.14 | 0.00 | - | 1 | 406 | 28.84% |
| QQQ261218C00450000 | 2024-05-10 10:13AM EDT | 2026-12-18 | 77.50 | 76.50 | 80.33 | +0.50 | +0.65% | 1 | 124 | 29.56% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00450000 | 2024-05-10 4:13PM EDT | 2024-05-10 | 8.06 | 7.02 | 9.82 | -1.25 | -13.43% | 266 | 76 | 52.10% |
| QQQ240513P00450000 | 2024-05-10 4:02PM EDT | 2024-05-13 | 8.10 | 7.96 | 8.27 | -2.14 | -20.90% | 380 | 9 | 13.72% |
| QQQ240514P00450000 | 2024-05-10 3:59PM EDT | 2024-05-14 | 8.00 | 7.89 | 8.29 | -1.96 | -19.68% | 34 | 27 | 12.48% |
| QQQ240515P00450000 | 2024-05-10 3:11PM EDT | 2024-05-15 | 8.37 | 8.20 | 8.40 | -0.98 | -10.48% | 15 | 16 | 12.34% |
| QQQ240516P00450000 | 2024-05-10 3:47PM EDT | 2024-05-16 | 8.42 | 8.27 | 8.49 | -1.19 | -12.38% | 67 | 7 | 12.09% |
| QQQ240517P00450000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 8.56 | 8.40 | 8.58 | -0.44 | -4.89% | 159 | 1,650 | 11.89% |
| QQQ240520P00450000 | 2024-05-10 3:11PM EDT | 2024-05-20 | 8.35 | 8.55 | 8.80 | -1.67 | -16.67% | 13 | 212 | 11.27% |
| QQQ240521P00450000 | 2024-05-09 11:06AM EDT | 2024-05-21 | 9.47 | 8.70 | 8.94 | -0.34 | -3.47% | 5 | 6 | 11.44% |
| QQQ240522P00450000 | 2024-05-09 3:09PM EDT | 2024-05-22 | 10.10 | 9.22 | 9.40 | 0.00 | - | 400 | 400 | 12.86% |
| QQQ240524P00450000 | 2024-05-10 4:11PM EDT | 2024-05-24 | 9.68 | 9.58 | 9.75 | -0.46 | -4.54% | 56 | 89 | 13.21% |
| QQQ240531P00450000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 10.05 | 10.22 | 10.37 | -1.20 | -10.67% | 123 | 257 | 12.63% |
| QQQ240607P00450000 | 2024-05-10 3:21PM EDT | 2024-06-07 | 10.89 | 10.96 | 11.12 | -0.94 | -7.95% | 1,099 | 180 | 12.73% |
| QQQ240614P00450000 | 2024-05-10 3:20PM EDT | 2024-06-14 | 11.77 | 11.78 | 11.96 | -1.07 | -8.33% | 34 | 118 | 13.10% |
| QQQ240621P00450000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 12.10 | 12.24 | 12.38 | -1.12 | -8.47% | 1,132 | 21,577 | 12.74% |
| QQQ240628P00450000 | 2024-05-10 2:48PM EDT | 2024-06-28 | 13.10 | 12.97 | 13.10 | -0.46 | -3.39% | 29 | 732 | 12.99% |
| QQQ240719P00450000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 14.35 | 14.55 | 14.69 | -1.13 | -7.30% | 291 | 3,869 | 13.05% |
| QQQ240816P00450000 | 2024-05-10 12:29PM EDT | 2024-08-16 | 16.86 | 16.49 | 16.67 | -0.08 | -0.47% | 47 | 150 | 13.28% |
| QQQ240920P00450000 | 2024-05-10 12:47PM EDT | 2024-09-20 | 18.82 | 18.61 | 18.76 | -0.58 | -2.99% | 57 | 4,495 | 13.41% |
| QQQ240930P00450000 | 2024-05-08 11:26AM EDT | 2024-09-30 | 20.54 | 19.10 | 19.34 | 0.00 | - | 1 | 621 | 13.47% |
| QQQ241018P00450000 | 2024-05-10 3:14PM EDT | 2024-10-18 | 20.31 | 20.24 | 20.49 | -0.48 | -2.31% | 446 | 5,141 | 13.69% |
| QQQ241115P00450000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 21.72 | 22.22 | 22.48 | -1.28 | -5.57% | 6 | 871 | 14.22% |
| QQQ241220P00450000 | 2024-05-10 11:44AM EDT | 2024-12-20 | 24.66 | 23.90 | 24.23 | +0.16 | +0.65% | 44 | 6,607 | 14.34% |
| QQQ241231P00450000 | 2024-05-06 3:55PM EDT | 2024-12-31 | 26.00 | 24.27 | 24.64 | 0.00 | - | 24 | 244 | 14.30% |
| QQQ250117P00450000 | 2024-05-10 11:58AM EDT | 2025-01-17 | 25.00 | 25.01 | 25.40 | -0.76 | -2.95% | 16 | 3,544 | 14.33% |
| QQQ250321P00450000 | 2024-05-10 3:34PM EDT | 2025-03-21 | 27.60 | 27.45 | 27.93 | -0.65 | -2.30% | 3 | 33 | 14.37% |
| QQQ250331P00450000 | 2024-05-08 11:03AM EDT | 2025-03-31 | 28.79 | 27.68 | 28.29 | 0.00 | - | 30 | 31 | 14.36% |
| QQQ250620P00450000 | 2024-05-10 1:58PM EDT | 2025-06-20 | 30.89 | 30.62 | 31.30 | -0.61 | -1.94% | 1 | 865 | 14.48% |
| QQQ251219P00450000 | 2024-05-10 10:11AM EDT | 2025-12-19 | 36.40 | 35.92 | 36.83 | -9.12 | -20.04% | 300 | 564 | 14.51% |
| QQQ260116P00450000 | 2024-05-07 2:21PM EDT | 2026-01-16 | 37.83 | 34.50 | 39.00 | 0.00 | - | 10 | 37 | 15.12% |
| QQQ260618P00450000 | 2024-04-22 11:56AM EDT | 2026-06-18 | 54.25 | 38.00 | 43.00 | 0.00 | - | 5 | 605 | 15.10% |
| QQQ261218P00450000 | 2024-05-08 9:30AM EDT | 2026-12-18 | 46.00 | 42.00 | 47.00 | 0.00 | - | 10 | 52 | 14.99% |
© 2024 Yahoo. Tutti i diritti riservati.