Italia markets closed
Dow Jones
39.847,59 +289,48 (+0,73%) Nasdaq
16.739,94 +228,76 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.619,25 +4.006,66 (+7,08%) CMC Crypto 200
1.384,33 +116,38 (+9,18%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:32PM EDT. Mercato aperto.
Prezzo d'esercizio:474.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00474780 | 2024-05-15 2:48PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 30 | 2,591 | 22.27% |
| QQQ240621C00474780 | 2024-05-15 3:01PM EDT | 2024-06-21 | 1.83 | 1.88 | 1.89 | +0.80 | +77.67% | 5,294 | 19,969 | 14.84% |
| QQQ240628C00474780 | 2024-05-15 2:14PM EDT | 2024-06-28 | 2.34 | 2.34 | 2.37 | +0.89 | +61.38% | 39 | 346 | 14.80% |
| QQQ240920C00474780 | 2024-05-15 2:35PM EDT | 2024-09-20 | 10.73 | 10.84 | 10.89 | +2.05 | +23.62% | 16 | 2,855 | 18.17% |
| QQQ240930C00474780 | 2024-05-15 1:06PM EDT | 2024-09-30 | 11.02 | 11.41 | 11.55 | +2.05 | +22.85% | 1 | 144 | 18.14% |
| QQQ241220C00474780 | 2024-05-15 1:57PM EDT | 2024-12-20 | 20.48 | 20.52 | 20.63 | +3.67 | +21.83% | 4 | 8,096 | 21.15% |
| QQQ250117C00474780 | 2024-05-15 2:46PM EDT | 2025-01-17 | 22.58 | 22.50 | 22.88 | +3.74 | +19.85% | 7 | 1,413 | 21.46% |
| QQQ250620C00474780 | 2024-05-15 12:40PM EDT | 2025-06-20 | 35.01 | 35.48 | 36.27 | +2.56 | +7.89% | 17 | 4,017 | 23.97% |
| QQQ251219C00474780 | 2024-05-14 3:41PM EDT | 2025-12-19 | 45.53 | 48.28 | 49.92 | 0.00 | - | 2 | 1,150 | 25.86% |
| QQQ260116C00474780 | 2024-04-24 3:10PM EDT | 2026-01-16 | 39.11 | 48.50 | 52.86 | 0.00 | - | 8 | 115 | 26.52% |
| QQQ260618C00474780 | 2024-04-19 3:44PM EDT | 2026-06-18 | 43.25 | 58.50 | 63.09 | 0.00 | - | 1 | 8 | 27.63% |
| QQQ261218C00474780 | 2024-05-15 12:41PM EDT | 2026-12-18 | 70.26 | 69.50 | 73.56 | +5.01 | +7.68% | 2 | 9 | 28.44% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00474780 | 2024-04-18 3:53PM EDT | 2024-05-17 | 51.06 | 21.97 | 22.11 | 0.00 | - | 4 | 0 | 27.93% |
| QQQ240621P00474780 | 2024-04-19 3:15PM EDT | 2024-06-21 | 59.90 | 22.12 | 22.37 | 0.00 | - | 1 | 0 | 9.66% |
| QQQ240628P00474780 | 2024-04-17 4:02PM EDT | 2024-06-28 | 48.81 | 22.35 | 22.60 | 0.00 | - | 160 | 0 | 9.88% |
| QQQ240920P00474780 | 2024-05-14 2:24PM EDT | 2024-09-20 | 31.75 | 26.30 | 26.55 | 0.00 | - | 5 | 14 | 11.51% |
| QQQ240930P00474780 | 2024-04-04 3:57PM EDT | 2024-09-30 | 41.90 | 40.00 | 40.43 | 0.00 | - | 3 | 0 | 24.64% |
| QQQ241220P00474780 | 2024-05-13 11:32AM EDT | 2024-12-20 | 37.50 | 30.86 | 31.02 | 0.00 | - | 2 | 65 | 12.51% |
| QQQ250117P00474780 | 2024-05-08 11:23AM EDT | 2025-01-17 | 40.36 | 31.73 | 32.13 | 0.00 | - | 2 | 38 | 12.60% |
| QQQ250620P00474780 | 2024-03-14 10:23AM EDT | 2025-06-20 | 48.88 | 48.10 | 49.51 | 0.00 | - | 1 | 4 | 19.37% |
| QQQ251219P00474780 | 2024-03-08 4:37PM EDT | 2025-12-19 | 52.90 | 51.34 | 53.31 | 0.00 | - | 1,500 | 1,552 | 17.75% |
| QQQ260116P00474780 | 2024-03-25 9:38AM EDT | 2026-01-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ261218P00474780 | 2024-02-12 11:39AM EDT | 2026-12-18 | 59.92 | 58.00 | 62.48 | 0.00 | - | - | 2 | 17.10% |
© 2024 Yahoo. Tutti i diritti riservati.