Italia markets open in 7 hours 38 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0626 +0,0005 (+0,04%) Bitcoin EUR
60.064,53 +380,75 (+0,64%) CMC Crypto 200
885,54 0,00 (0,00%)
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:455.00
Opzioni d'acquistoper16 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240416C00455000 | 2024-04-16 11:48AM EDT | 2024-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 969 | 38.28% |
| QQQ240417C00455000 | 2024-04-16 3:24PM EDT | 2024-04-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 621 | 1,407 | 27.34% |
| QQQ240418C00455000 | 2024-04-16 2:01PM EDT | 2024-04-18 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 171 | 681 | 23.83% |
| QQQ240419C00455000 | 2024-04-16 3:57PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 462 | 45,893 | 21.68% |
| QQQ240422C00455000 | 2024-04-16 2:34PM EDT | 2024-04-22 | 0.06 | 0.03 | 0.04 | -0.02 | -25.00% | 123 | 1,402 | 17.09% |
| QQQ240423C00455000 | 2024-04-16 4:02PM EDT | 2024-04-23 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 356 | 206 | 17.24% |
| QQQ240424C00455000 | 2024-04-16 11:25AM EDT | 2024-04-24 | 0.14 | 0.09 | 0.11 | -0.29 | -67.44% | 86 | 16 | 17.38% |
| QQQ240425C00455000 | 2024-04-16 12:47PM EDT | 2024-04-25 | 0.21 | 0.16 | 0.18 | -0.07 | -25.00% | 36 | 67 | 17.95% |
| QQQ240426C00455000 | 2024-04-16 3:52PM EDT | 2024-04-26 | 0.26 | 0.22 | 0.24 | -0.09 | -25.71% | 738 | 2,280 | 18.04% |
| QQQ240503C00455000 | 2024-04-16 3:55PM EDT | 2024-05-03 | 0.85 | 0.78 | 0.80 | -0.10 | -10.53% | 542 | 3,645 | 18.47% |
| QQQ240510C00455000 | 2024-04-16 3:44PM EDT | 2024-05-10 | 1.45 | 1.34 | 1.37 | -0.10 | -6.45% | 76 | 783 | 18.26% |
| QQQ240517C00455000 | 2024-04-16 4:09PM EDT | 2024-05-17 | 2.05 | 2.06 | 2.07 | -0.24 | -10.48% | 2,734 | 19,766 | 18.47% |
| QQQ240524C00455000 | 2024-04-16 3:56PM EDT | 2024-05-24 | 3.06 | 2.92 | 2.98 | -0.19 | -5.85% | 62 | 896 | 19.14% |
| QQQ240531C00455000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 3.68 | 3.58 | 3.66 | -0.25 | -6.36% | 63 | 86 | 19.15% |
| QQQ240621C00455000 | 2024-04-16 4:09PM EDT | 2024-06-21 | 6.04 | 6.06 | 6.10 | -0.34 | -5.33% | 3,303 | 15,053 | 20.01% |
| QQQ240628C00455000 | 2024-04-16 1:34PM EDT | 2024-06-28 | 6.44 | 6.56 | 6.67 | -0.31 | -4.59% | 4 | 99 | 19.90% |
| QQQ240719C00455000 | 2024-04-16 12:02PM EDT | 2024-07-19 | 9.17 | 8.75 | 8.81 | +0.21 | +2.34% | 12 | 5,389 | 20.34% |
| QQQ240816C00455000 | 2024-04-16 11:52AM EDT | 2024-08-16 | 12.36 | 11.86 | 12.01 | -1.01 | -7.55% | 6 | 22 | 21.38% |
| QQQ240920C00455000 | 2024-04-16 2:10PM EDT | 2024-09-20 | 16.57 | 15.57 | 15.70 | +0.45 | +2.79% | 53 | 4,202 | 22.30% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 1.56% |
| QQQ241018C00455000 | 2024-04-15 2:26PM EDT | 2024-10-18 | 18.62 | 18.15 | 18.36 | 0.00 | - | 49 | 1,064 | 22.80% |
| QQQ241115C00455000 | 2024-04-15 3:49PM EDT | 2024-11-15 | 21.85 | 21.42 | 21.65 | 0.00 | - | 16 | 366 | 23.82% |
| QQQ241220C00455000 | 2024-04-16 1:32PM EDT | 2024-12-20 | 24.52 | 24.81 | 24.93 | -1.30 | -5.03% | 2 | 1,313 | 24.43% |
| QQQ241231C00455000 | 2024-04-11 3:50PM EDT | 2024-12-31 | 31.16 | 25.21 | 25.55 | 0.00 | - | 1 | 59 | 24.34% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 1.56% |
| QQQ250321C00455000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 32.50 | 32.15 | 32.72 | -2.79 | -7.91% | 2 | 87 | 25.64% |
| QQQ250331C00455000 | 2024-04-12 2:40PM EDT | 2025-03-31 | 36.85 | 32.39 | 33.50 | 0.00 | - | 2 | 0 | 25.73% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.78% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.78% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.78% |
Opzioni di venditaper16 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240416P00455000 | 2024-04-16 3:34PM EDT | 2024-04-16 | 23.36 | 23.61 | 24.55 | +0.52 | +2.28% | 2 | 2 | 56.74% |
| QQQ240417P00455000 | 2024-04-12 3:33PM EDT | 2024-04-17 | 17.20 | 23.65 | 24.02 | 0.00 | - | 1 | 0 | 37.50% |
| QQQ240418P00455000 | 2024-04-12 9:30AM EDT | 2024-04-18 | 13.00 | 23.63 | 24.04 | 0.00 | - | 2 | 0 | 31.35% |
| QQQ240419P00455000 | 2024-04-16 3:52PM EDT | 2024-04-19 | 22.85 | 23.60 | 24.05 | -1.49 | -6.12% | 6,382 | 2,042 | 27.49% |
| QQQ240422P00455000 | 2024-04-16 3:34PM EDT | 2024-04-22 | 23.33 | 23.59 | 24.03 | -0.49 | -2.06% | 2 | 0 | 20.31% |
| QQQ240423P00455000 | 2024-04-15 11:10AM EDT | 2024-04-23 | 16.75 | 23.52 | 24.12 | 0.00 | - | 4 | 4 | 20.83% |
| QQQ240426P00455000 | 2024-04-16 4:00PM EDT | 2024-04-26 | 23.99 | 23.54 | 24.10 | -0.33 | -1.36% | 136 | 327 | 17.46% |
| QQQ240503P00455000 | 2024-04-15 3:52PM EDT | 2024-05-03 | 24.16 | 23.65 | 24.14 | 0.00 | - | 29 | 485 | 14.14% |
| QQQ240510P00455000 | 2024-04-16 2:12PM EDT | 2024-05-10 | 22.00 | 23.86 | 24.32 | -2.19 | -9.05% | 23 | 10 | 13.44% |
| QQQ240517P00455000 | 2024-04-16 2:52PM EDT | 2024-05-17 | 23.11 | 24.24 | 24.61 | -1.14 | -4.70% | 34 | 1,063 | 13.45% |
| QQQ240524P00455000 | 2024-04-12 10:06AM EDT | 2024-05-24 | 17.53 | 24.60 | 25.03 | 0.00 | - | 1 | 12 | 13.82% |
| QQQ240531P00455000 | 2024-04-15 3:58PM EDT | 2024-05-31 | 25.37 | 24.93 | 25.43 | 0.00 | - | 22 | 25 | 13.95% |
| QQQ240621P00455000 | 2024-04-16 2:35PM EDT | 2024-06-21 | 26.00 | 26.19 | 26.60 | -0.69 | -2.59% | 59 | 615 | 14.08% |
| QQQ240628P00455000 | 2024-04-16 9:37AM EDT | 2024-06-28 | 27.50 | 26.58 | 27.08 | +7.70 | +38.89% | 20 | 73 | 14.27% |
| QQQ240719P00455000 | 2024-04-16 3:31PM EDT | 2024-07-19 | 26.89 | 27.71 | 28.13 | -1.62 | -5.68% | 6 | 950 | 14.19% |
| QQQ240816P00455000 | 2024-04-16 10:25AM EDT | 2024-08-16 | 29.49 | 29.24 | 29.66 | +3.58 | +13.82% | 8 | 9 | 14.37% |
| QQQ240920P00455000 | 2024-04-15 3:48PM EDT | 2024-09-20 | 31.02 | 30.94 | 31.38 | -0.43 | -1.37% | 9 | 1,442 | 14.46% |
| QQQ241018P00455000 | 2024-04-12 1:59PM EDT | 2024-10-18 | 29.00 | 32.31 | 32.83 | 0.00 | - | 3 | 1,336 | 14.67% |
| QQQ241115P00455000 | 2024-04-16 10:39AM EDT | 2024-11-15 | 34.74 | 33.90 | 34.44 | +8.84 | +34.13% | 230 | 277 | 15.02% |
| QQQ241220P00455000 | 2024-04-16 10:14AM EDT | 2024-12-20 | 35.50 | 35.37 | 35.83 | +3.11 | +9.60% | 34 | 1,636 | 14.98% |
| QQQ241231P00455000 | 2024-04-12 9:30AM EDT | 2024-12-31 | 30.45 | 35.63 | 36.36 | 0.00 | - | 1 | 12 | 15.05% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250321P00455000 | 2024-04-15 10:36AM EDT | 2025-03-21 | 34.65 | 38.52 | 39.29 | 0.00 | - | 3 | 7 | 15.03% |
| QQQ250331P00455000 | 2024-04-09 3:14PM EDT | 2025-03-31 | 34.65 | 38.50 | 39.70 | 0.00 | - | - | 1 | 15.07% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.00% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 19.92% |
© 2024 Yahoo. Tutti i diritti riservati.