Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.958,11 +182,73 (+0,48%) Nasdaq
15.370,91 -230,59 (-1,48%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,17 +0,44 (+0,53%) Bitcoin EUR
60.358,20 +739,98 (+1,24%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:52PM EDT. Mercato aperto.
Prezzo d'esercizio:475.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00475000 | 2024-04-19 12:22PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17,163 | 50.00% |
| QQQ240426C00475000 | 2024-04-19 12:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,320 | 30.08% |
| QQQ240503C00475000 | 2024-04-19 11:17AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 1,273 | 23.44% |
| QQQ240510C00475000 | 2024-04-19 11:01AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 11 | 549 | 20.31% |
| QQQ240517C00475000 | 2024-04-19 12:27PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 595 | 20,512 | 19.04% |
| QQQ240524C00475000 | 2024-04-19 11:48AM EDT | 2024-05-24 | 0.13 | 0.09 | 0.10 | -0.07 | -35.00% | 35 | 225 | 18.26% |
| QQQ240531C00475000 | 2024-04-19 11:38AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.18 | -0.10 | -33.33% | 42 | 223 | 18.12% |
| QQQ240621C00475000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 0.60 | 0.59 | 0.61 | -0.35 | -36.84% | 2,169 | 20,091 | 18.24% |
| QQQ240628C00475000 | 2024-04-18 4:03PM EDT | 2024-06-28 | 0.98 | 0.74 | 0.79 | -0.27 | -21.60% | 1 | 3,243 | 18.24% |
| QQQ240719C00475000 | 2024-04-19 12:23PM EDT | 2024-07-19 | 1.49 | 1.47 | 1.50 | -0.76 | -33.78% | 1,214 | 11,652 | 18.50% |
| QQQ240816C00475000 | 2024-04-19 11:32AM EDT | 2024-08-16 | 3.03 | 2.75 | 2.80 | -0.86 | -22.11% | 46 | 249 | 19.14% |
| QQQ240920C00475000 | 2024-04-19 12:30PM EDT | 2024-09-20 | 4.72 | 4.66 | 4.71 | -1.77 | -27.27% | 329 | 6,904 | 19.84% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 3.13% |
| QQQ241018C00475000 | 2024-04-19 11:44AM EDT | 2024-10-18 | 6.77 | 6.29 | 6.41 | -1.83 | -21.28% | 132 | 466 | 20.40% |
| QQQ241115C00475000 | 2024-04-19 11:57AM EDT | 2024-11-15 | 8.77 | 8.37 | 8.55 | -2.15 | -19.69% | 417 | 552 | 21.28% |
| QQQ241220C00475000 | 2024-04-19 10:33AM EDT | 2024-12-20 | 11.92 | 10.89 | 10.97 | -1.53 | -11.38% | 53 | 3,288 | 21.94% |
| QQQ241231C00475000 | 2024-04-15 1:31PM EDT | 2024-12-31 | 17.34 | 11.07 | 11.33 | 0.00 | - | 2 | 58 | 21.78% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 3.13% |
| QQQ250321C00475000 | 2024-04-17 2:19PM EDT | 2025-03-21 | 21.74 | 16.51 | 16.97 | 0.00 | - | 1 | 1,724 | 23.11% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 3.13% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 1.56% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 1.56% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00475000 | 2024-04-15 10:26AM EDT | 2024-04-19 | 35.46 | 59.32 | 59.44 | 0.00 | - | 1 | 0 | 170.90% |
| QQQ240426P00475000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 51.20 | 59.09 | 59.70 | 0.00 | - | 2 | 0 | 60.60% |
| QQQ240503P00475000 | 2024-04-04 3:29PM EDT | 2024-05-03 | 38.88 | 59.23 | 59.70 | 0.00 | - | 2 | 0 | 46.57% |
| QQQ240517P00475000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 51.09 | 59.23 | 59.72 | 0.00 | - | 20 | 7 | 33.61% |
| QQQ240524P00475000 | 2024-04-18 1:10PM EDT | 2024-05-24 | 53.23 | 59.15 | 59.56 | +3.17 | +6.33% | 1 | 0 | 29.41% |
| QQQ240621P00475000 | 2024-04-19 9:52AM EDT | 2024-06-21 | 54.27 | 59.13 | 59.55 | +2.67 | +5.17% | 2 | 2 | 22.03% |
| QQQ240628P00475000 | 2024-04-09 10:47AM EDT | 2024-06-28 | 37.50 | 59.19 | 59.72 | 0.00 | - | 1 | 1 | 21.50% |
| QQQ240719P00475000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 51.00 | 59.02 | 59.45 | 0.00 | - | 2 | 1 | 18.07% |
| QQQ240816P00475000 | 2024-04-12 9:33AM EDT | 2024-08-16 | 35.67 | 59.25 | 59.69 | 0.00 | - | 14 | 12 | 16.47% |
| QQQ240920P00475000 | 2024-04-18 1:44PM EDT | 2024-09-20 | 51.75 | 59.40 | 59.82 | 0.00 | - | 2 | 153 | 14.79% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 43.07% |
| QQQ241018P00475000 | 2024-03-25 11:04AM EDT | 2024-10-18 | 35.80 | 59.61 | 60.01 | 0.00 | - | 2 | 6 | 13.99% |
| QQQ241115P00475000 | 2024-04-17 12:33PM EDT | 2024-11-15 | 59.75 | 59.95 | 60.39 | +8.60 | +16.81% | 1 | 15 | 13.68% |
| QQQ241220P00475000 | 2024-04-19 12:02PM EDT | 2024-12-20 | 58.61 | 60.25 | 60.73 | +17.77 | +43.51% | 1 | 29 | 13.17% |
| QQQ241231P00475000 | 2024-04-18 11:10AM EDT | 2024-12-31 | 50.82 | 60.50 | 61.05 | 0.00 | - | 1 | 13 | 13.32% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250331P00475000 | 2024-04-19 11:41AM EDT | 2025-03-31 | 59.76 | 61.76 | 62.55 | +15.66 | +35.51% | 10 | 2 | 13.05% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 25.58% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.