Italia markets open in 2 hours 47 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.187,76 +113,78 (+0,30%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.311,96 +1.060,78 (+1,85%) CMC Crypto 200
1.351,63 +51,53 (+3,96%)
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:465.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00465000 | 2024-05-09 10:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,709 | 37.50% |
| QQQ240513C00465000 | 2024-05-09 3:52PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 18.75% |
| QQQ240514C00465000 | 2024-05-07 10:41AM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 21 | 18.16% |
| QQQ240515C00465000 | 2024-05-09 11:26AM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 55 | 17.38% |
| QQQ240516C00465000 | 2024-05-09 10:50AM EDT | 2024-05-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 156 | 16.70% |
| QQQ240517C00465000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 123 | 29,410 | 16.11% |
| QQQ240520C00465000 | 2024-05-08 10:08AM EDT | 2024-05-20 | 0.07 | 0.04 | 0.06 | +0.07 | - | - | 26 | 14.06% |
| QQQ240524C00465000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 588 | 4,419 | 15.16% |
| QQQ240531C00465000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.44 | 0.46 | 0.48 | -0.02 | -4.35% | 2,619 | 6,175 | 14.45% |
| QQQ240607C00465000 | 2024-05-09 4:08PM EDT | 2024-06-07 | 0.92 | 0.93 | 0.96 | +0.01 | +1.10% | 767 | 823 | 14.98% |
| QQQ240614C00465000 | 2024-05-09 4:13PM EDT | 2024-06-14 | 1.60 | 1.59 | 1.63 | +0.14 | +9.59% | 210 | 878 | 15.75% |
| QQQ240621C00465000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 2.10 | 2.08 | 2.10 | +0.18 | +9.37% | 2,858 | 47,162 | 15.69% |
| QQQ240628C00465000 | 2024-05-09 2:00PM EDT | 2024-06-28 | 2.46 | 2.55 | 2.59 | 0.00 | - | 4 | 382 | 15.70% |
| QQQ240719C00465000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 4.35 | 4.46 | 4.50 | +0.13 | +3.08% | 23 | 9,152 | 16.51% |
| QQQ240816C00465000 | 2024-05-09 3:01PM EDT | 2024-08-16 | 7.40 | 7.34 | 7.40 | +0.14 | +1.93% | 56 | 915 | 17.78% |
| QQQ240920C00465000 | 2024-05-09 4:08PM EDT | 2024-09-20 | 10.78 | 10.87 | 10.93 | +0.25 | +2.37% | 64 | 7,408 | 18.96% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 1.56% |
| QQQ241018C00465000 | 2024-05-09 2:46PM EDT | 2024-10-18 | 13.41 | 13.36 | 13.47 | +0.15 | +1.13% | 18 | 998 | 19.57% |
| QQQ241115C00465000 | 2024-05-09 2:46PM EDT | 2024-11-15 | 16.78 | 16.71 | 16.85 | -0.91 | -5.14% | 42 | 918 | 20.86% |
| QQQ241220C00465000 | 2024-05-09 2:44PM EDT | 2024-12-20 | 20.06 | 19.99 | 20.21 | -0.29 | -1.43% | 40 | 1,967 | 21.68% |
| QQQ241231C00465000 | 2024-05-09 11:23AM EDT | 2024-12-31 | 20.65 | 20.46 | 20.69 | +1.43 | +7.44% | 1 | 57 | 21.51% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 1.56% |
| QQQ250321C00465000 | 2024-05-09 1:17PM EDT | 2025-03-21 | 27.66 | 27.60 | 27.91 | +0.18 | +0.66% | 30 | 2,313 | 23.07% |
| QQQ250331C00465000 | 2024-05-06 9:41AM EDT | 2025-03-31 | 26.98 | 27.86 | 28.32 | 0.00 | - | 1 | 115 | 22.96% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.78% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.78% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00465000 | 2024-04-15 9:42AM EDT | 2024-05-10 | 23.79 | 23.39 | 23.64 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240515P00465000 | 2024-05-08 1:34PM EDT | 2024-05-15 | 25.68 | 23.39 | 23.64 | +25.68 | - | - | 15 | 0.00% |
| QQQ240517P00465000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 24.03 | 23.39 | 23.64 | -1.23 | -4.87% | 7 | 6 | 0.00% |
| QQQ240524P00465000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 24.75 | 23.35 | 23.68 | -0.20 | -0.80% | 3 | 9 | 0.00% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 38.36 | 23.35 | 23.68 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607P00465000 | 2024-05-09 9:47AM EDT | 2024-06-07 | 26.19 | 23.45 | 23.69 | +1.74 | +7.12% | 1 | 4 | 0.00% |
| QQQ240614P00465000 | 2024-05-06 3:10PM EDT | 2024-06-14 | 26.18 | 23.65 | 23.88 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240621P00465000 | 2024-05-08 9:34AM EDT | 2024-06-21 | 27.17 | 23.81 | 24.04 | 0.00 | - | 4 | 4 | 7.23% |
| QQQ240628P00465000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 50.42 | 24.12 | 24.31 | 0.00 | - | 2 | 0 | 8.88% |
| QQQ240719P00465000 | 2024-05-09 11:34AM EDT | 2024-07-19 | 25.08 | 24.90 | 25.14 | -1.00 | -3.83% | 5 | 4 | 10.13% |
| QQQ240816P00465000 | 2024-05-09 1:22PM EDT | 2024-08-16 | 26.93 | 26.19 | 26.42 | -0.68 | -2.46% | 5 | 9 | 10.93% |
| QQQ240920P00465000 | 2024-05-07 10:58AM EDT | 2024-09-20 | 28.20 | 27.71 | 27.93 | 0.00 | - | 20 | 220 | 11.37% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 55.07% |
| QQQ241018P00465000 | 2024-05-08 11:37AM EDT | 2024-10-18 | 30.16 | 29.00 | 29.23 | 0.00 | - | 1 | 34 | 11.75% |
| QQQ241115P00465000 | 2024-05-06 3:11PM EDT | 2024-11-15 | 32.88 | 30.58 | 30.83 | 0.00 | - | 5 | 741 | 12.35% |
| QQQ241220P00465000 | 2024-05-06 11:29AM EDT | 2024-12-20 | 34.89 | 31.99 | 32.30 | 0.00 | - | 2 | 627 | 12.57% |
| QQQ241231P00465000 | 2024-04-30 3:08PM EDT | 2024-12-31 | 42.51 | 32.30 | 32.63 | 0.00 | - | 2 | 11 | 12.53% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250321P00465000 | 2024-05-08 3:56PM EDT | 2025-03-21 | 36.20 | 35.08 | 35.56 | 0.00 | - | 2 | 5 | 12.80% |
| QQQ250331P00465000 | 2024-04-30 12:49PM EDT | 2025-03-31 | 45.20 | 35.33 | 35.86 | 0.00 | - | - | 115 | 12.80% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 40.37% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 23.51% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.