Italia markets closed
Dow Jones
39.832,58 +274,47 (+0,69%) Nasdaq
16.728,79 +217,62 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%) CMC Crypto 200
1.380,10 +112,15 (+8,84%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:56PM EDT. Mercato aperto.
Prezzo d'esercizio:459.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00459780 | 2024-05-15 2:32PM EDT | 2024-05-17 | 0.20 | 0.21 | 0.22 | +0.08 | +66.67% | 851 | 7,802 | 12.94% |
| QQQ240621C00459780 | 2024-05-15 2:38PM EDT | 2024-06-21 | 6.27 | 6.30 | 6.33 | +2.13 | +51.45% | 1,024 | 8,144 | 16.19% |
| QQQ240628C00459780 | 2024-05-15 1:47PM EDT | 2024-06-28 | 6.76 | 7.01 | 7.08 | +2.00 | +42.02% | 56 | 446 | 16.10% |
| QQQ240920C00459780 | 2024-05-15 11:19AM EDT | 2024-09-20 | 16.67 | 17.80 | 17.86 | +1.96 | +13.32% | 20 | 2,918 | 19.67% |
| QQQ240930C00459780 | 2024-05-15 1:48PM EDT | 2024-09-30 | 18.09 | 18.39 | 18.56 | +4.35 | +31.66% | 2 | 157 | 19.58% |
| QQQ241220C00459780 | 2024-05-14 1:48PM EDT | 2024-12-20 | 23.71 | 28.22 | 28.34 | 0.00 | - | 3 | 4,594 | 22.54% |
| QQQ250117C00459780 | 2024-05-13 2:31PM EDT | 2025-01-17 | 28.41 | 30.42 | 30.76 | +3.10 | +12.25% | 1 | 4,680 | 22.86% |
| QQQ250620C00459780 | 2024-05-02 2:26PM EDT | 2025-06-20 | 30.81 | 43.19 | 44.44 | 0.00 | - | 262 | 963 | 25.18% |
| QQQ251219C00459780 | 2024-05-15 10:38AM EDT | 2025-12-19 | 55.14 | 56.34 | 57.91 | +6.04 | +12.30% | 1 | 974 | 26.81% |
| QQQ260116C00459780 | 2024-05-06 4:03PM EDT | 2026-01-16 | 58.25 | 56.50 | 61.24 | +6.33 | +12.19% | 1 | 33 | 27.63% |
| QQQ260618C00459780 | 2024-03-20 2:00PM EDT | 2026-06-18 | 65.47 | 48.05 | 53.00 | 0.00 | - | 1 | 14 | 21.53% |
| QQQ261218C00459780 | 2024-04-30 3:55PM EDT | 2026-12-18 | 64.74 | 77.50 | 81.60 | 0.00 | - | 2 | 57 | 29.29% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00459780 | 2024-05-15 1:31PM EDT | 2024-05-17 | 8.00 | 6.98 | 7.11 | -29.75 | -78.81% | 7 | 0 | 0.00% |
| QQQ240621P00459780 | 2024-05-14 2:07PM EDT | 2024-06-21 | 12.61 | 11.02 | 11.16 | -4.45 | -26.08% | 3 | 96 | 11.86% |
| QQQ240628P00459780 | 2024-05-06 9:46AM EDT | 2024-06-28 | 23.56 | 11.85 | 11.99 | 0.00 | - | 1 | 11 | 12.31% |
| QQQ240920P00459780 | 2024-05-15 1:00PM EDT | 2024-09-20 | 18.37 | 17.67 | 17.76 | -5.03 | -21.50% | 1 | 946 | 12.82% |
| QQQ240930P00459780 | 2024-05-15 11:33AM EDT | 2024-09-30 | 19.30 | 18.11 | 18.30 | -2.61 | -11.91% | 1 | 14 | 12.84% |
| QQQ241220P00459780 | 2024-04-30 12:21PM EDT | 2024-12-20 | 37.56 | 23.26 | 23.36 | 0.00 | - | 4 | 205 | 13.85% |
| QQQ250117P00459780 | 2024-05-14 9:43AM EDT | 2025-01-17 | 29.14 | 24.35 | 24.67 | 0.00 | - | 3 | 1,114 | 13.93% |
| QQQ250620P00459780 | 2024-05-15 11:23AM EDT | 2025-06-20 | 32.01 | 30.06 | 31.03 | -1.21 | -3.64% | 1 | 47 | 14.31% |
| QQQ251219P00459780 | 2024-04-15 2:40PM EDT | 2025-12-19 | 48.50 | 35.71 | 36.51 | 0.00 | - | 1 | 76 | 14.28% |
| QQQ260116P00459780 | 2024-04-24 11:14AM EDT | 2026-01-16 | 50.74 | 34.38 | 38.97 | 0.00 | - | 1 | 29 | 15.00% |
| QQQ260618P00459780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 48.37 | 40.00 | 44.50 | 0.00 | - | 5 | 8 | 15.54% |
© 2024 Yahoo. Tutti i diritti riservati.