Italia markets close in 6 hours 32 minutes
FTSE MIB
34.658,73 +319,41 (+0,93%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,50 +0,24 (+0,30%) Bitcoin EUR
58.380,51 +1.554,04 (+2,73%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:460.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00460000 | 2024-05-09 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| QQQ240513C00460000 | 2024-05-09 3:58PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 6.25% |
| QQQ240514C00460000 | 2024-05-07 4:01PM EDT | 2024-05-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| QQQ240515C00460000 | 2024-05-09 12:37PM EDT | 2024-05-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| QQQ240516C00460000 | 2024-05-09 3:41PM EDT | 2024-05-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| QQQ240517C00460000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 6.25% |
| QQQ240520C00460000 | 2024-05-09 1:38PM EDT | 2024-05-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| QQQ240521C00460000 | 2024-05-08 3:57PM EDT | 2024-05-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QQQ240522C00460000 | 2024-05-09 4:12PM EDT | 2024-05-22 | 0.37 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 6.25% |
| QQQ240523C00460000 | 2024-05-09 11:10AM EDT | 2024-05-23 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | - | 6.25% |
| QQQ240524C00460000 | 2024-05-09 4:13PM EDT | 2024-05-24 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 6.25% |
| QQQ240531C00460000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,166 | 0 | 3.13% |
| QQQ240607C00460000 | 2024-05-09 4:01PM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| QQQ240614C00460000 | 2024-05-09 3:37PM EDT | 2024-06-14 | 2.53 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| QQQ240621C00460000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 3.19 | 0.00 | 0.00 | 0.00 | - | 3,170 | 0 | 3.13% |
| QQQ240628C00460000 | 2024-05-09 1:46PM EDT | 2024-06-28 | 3.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ240719C00460000 | 2024-05-09 4:13PM EDT | 2024-07-19 | 6.02 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 1.56% |
| QQQ240816C00460000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 8.98 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 1.56% |
| QQQ240920C00460000 | 2024-05-09 3:07PM EDT | 2024-09-20 | 12.98 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| QQQ240930C00460000 | 2024-05-08 12:58PM EDT | 2024-09-30 | 13.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ241018C00460000 | 2024-05-09 3:25PM EDT | 2024-10-18 | 15.36 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| QQQ241115C00460000 | 2024-05-09 3:55PM EDT | 2024-11-15 | 18.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| QQQ241220C00460000 | 2024-05-09 2:46PM EDT | 2024-12-20 | 22.41 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| QQQ241231C00460000 | 2024-05-08 10:26AM EDT | 2024-12-31 | 23.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| QQQ250117C00460000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 24.59 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| QQQ250321C00460000 | 2024-05-09 11:00AM EDT | 2025-03-21 | 30.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ250331C00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 26.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| QQQ250620C00460000 | 2024-05-09 3:44PM EDT | 2025-06-20 | 37.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| QQQ251219C00460000 | 2024-05-07 9:38AM EDT | 2025-12-19 | 50.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ260116C00460000 | 2024-05-08 2:27PM EDT | 2026-01-16 | 51.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ260618C00460000 | 2024-05-09 9:42AM EDT | 2026-06-18 | 61.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ261218C00460000 | 2024-05-07 12:30PM EDT | 2026-12-18 | 72.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00460000 | 2024-05-09 12:51PM EDT | 2024-05-10 | 19.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240513P00460000 | 2024-05-09 1:17PM EDT | 2024-05-13 | 19.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| QQQ240517P00460000 | 2024-05-09 1:41PM EDT | 2024-05-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240520P00460000 | 2024-05-09 11:46AM EDT | 2024-05-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| QQQ240521P00460000 | 2024-05-07 11:23AM EDT | 2024-05-21 | 18.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240523P00460000 | 2024-05-09 2:59PM EDT | 2024-05-23 | 18.60 | 0.00 | 0.00 | 0.00 | - | 262 | - | 0.00% |
| QQQ240524P00460000 | 2024-05-09 10:11AM EDT | 2024-05-24 | 20.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240531P00460000 | 2024-05-09 10:57AM EDT | 2024-05-31 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607P00460000 | 2024-05-09 4:14PM EDT | 2024-06-07 | 18.97 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240614P00460000 | 2024-05-09 9:51AM EDT | 2024-06-14 | 21.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00460000 | 2024-05-09 2:24PM EDT | 2024-06-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QQQ240628P00460000 | 2024-05-09 11:52AM EDT | 2024-06-28 | 20.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240719P00460000 | 2024-05-09 2:01PM EDT | 2024-07-19 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240816P00460000 | 2024-05-09 2:14PM EDT | 2024-08-16 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00460000 | 2024-05-08 1:16PM EDT | 2024-09-20 | 25.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00460000 | 2024-05-09 11:17AM EDT | 2024-09-30 | 25.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241018P00460000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 27.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ241115P00460000 | 2024-05-07 1:50PM EDT | 2024-11-15 | 28.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241220P00460000 | 2024-05-09 4:10PM EDT | 2024-12-20 | 29.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ241231P00460000 | 2024-05-09 9:39AM EDT | 2024-12-31 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00460000 | 2024-05-09 3:06PM EDT | 2025-01-17 | 30.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00460000 | 2024-05-08 11:20AM EDT | 2025-03-21 | 33.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 41.91 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ250620P00460000 | 2024-05-09 10:14AM EDT | 2025-06-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ251219P00460000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 45.14 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ260116P00460000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 41.58 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| QQQ260618P00460000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 66.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ261218P00460000 | 2024-05-03 12:32PM EDT | 2026-12-18 | 52.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.