Italia markets closed
Dow Jones
39.829,43 +271,32 (+0,69%) Nasdaq
16.723,30 +212,12 (+1,28%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.045,68 +3.615,28 (+6,41%) CMC Crypto 200
1.381,51 +113,56 (+8,96%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:50PM EDT. Mercato aperto.
Prezzo d'esercizio:469.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00469780 | 2024-05-15 1:37PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 10 | 3,298 | 18.95% |
| QQQ240621C00469780 | 2024-05-15 2:16PM EDT | 2024-06-21 | 2.87 | 2.80 | 2.82 | +1.50 | +109.49% | 2 | 6,609 | 15.05% |
| QQQ240628C00469780 | 2024-05-15 2:11PM EDT | 2024-06-28 | 3.47 | 3.36 | 3.39 | +1.32 | +61.40% | 73 | 1,363 | 14.99% |
| QQQ240920C00469780 | 2024-05-15 2:05PM EDT | 2024-09-20 | 12.93 | 12.79 | 12.84 | +2.36 | +22.33% | 4 | 1,199 | 18.60% |
| QQQ240930C00469780 | 2024-05-15 1:06PM EDT | 2024-09-30 | 13.02 | 13.36 | 13.51 | +4.15 | +46.79% | 1 | 49 | 18.54% |
| QQQ241220C00469780 | 2024-05-15 12:05PM EDT | 2024-12-20 | 21.70 | 22.77 | 22.88 | +2.82 | +14.94% | 1 | 3,073 | 21.56% |
| QQQ250117C00469780 | 2024-05-15 11:28AM EDT | 2025-01-17 | 23.97 | 24.86 | 25.21 | +2.05 | +9.35% | 1 | 629 | 21.88% |
| QQQ250620C00469780 | 2024-05-02 3:40PM EDT | 2025-06-20 | 36.06 | 37.62 | 38.73 | +9.24 | +34.45% | 1 | 694 | 24.34% |
| QQQ251219C00469780 | 2024-05-15 2:14PM EDT | 2025-12-19 | 51.71 | 51.02 | 52.37 | +7.61 | +17.26% | 1 | 1,739 | 26.17% |
| QQQ260116C00469780 | 2024-04-29 10:33AM EDT | 2026-01-16 | 44.86 | 51.00 | 55.43 | 0.00 | - | 2 | 58 | 26.87% |
| QQQ260618C00469780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 62.48 | 58.50 | 62.93 | 0.00 | - | 5 | 32 | 26.91% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 2026-12-18 | 62.33 | 72.00 | 76.23 | 0.00 | - | 1 | 16 | 28.78% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00469780 | 2024-04-23 10:42AM EDT | 2024-05-17 | 45.44 | 17.25 | 17.38 | 0.00 | - | 1 | 0 | 20.61% |
| QQQ240621P00469780 | 2024-05-14 11:12AM EDT | 2024-06-21 | 25.54 | 18.16 | 18.39 | 0.00 | - | 1 | 1 | 10.59% |
| QQQ240628P00469780 | 2024-03-14 10:00AM EDT | 2024-06-28 | 33.96 | 32.25 | 32.68 | 0.00 | - | 1 | 2 | 35.63% |
| QQQ240920P00469780 | 2024-04-24 10:35AM EDT | 2024-09-20 | 43.31 | 23.19 | 23.42 | 0.00 | - | 58 | 19 | 11.88% |
| QQQ240930P00469780 | 2024-04-12 9:33AM EDT | 2024-09-30 | 33.58 | 31.02 | 31.32 | 0.00 | - | 1 | 4 | 19.02% |
| QQQ241220P00469780 | 2024-05-15 10:43AM EDT | 2024-12-20 | 29.81 | 28.21 | 28.34 | -4.53 | -13.19% | 190 | 54 | 12.91% |
| QQQ250117P00469780 | 2024-05-07 11:05AM EDT | 2025-01-17 | 36.47 | 29.22 | 29.57 | 0.00 | - | 9 | 110 | 13.03% |
| QQQ250620P00469780 | 2024-05-14 3:01PM EDT | 2025-06-20 | 38.20 | 34.76 | 35.50 | 0.00 | - | 3 | 274 | 13.46% |
| QQQ251219P00469780 | 2024-05-15 2:19PM EDT | 2025-12-19 | 40.70 | 40.17 | 41.06 | -3.90 | -8.74% | 1,000 | 138 | 13.64% |
| QQQ260116P00469780 | 2024-02-12 11:51AM EDT | 2026-01-16 | 49.22 | 49.13 | 53.47 | 0.00 | - | 1 | 0 | 18.66% |
| QQQ260618P00469780 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 67.00 | 72.00 | 0.00 | - | - | 1 | 23.79% |
© 2024 Yahoo. Tutti i diritti riservati.