Italia markets closed
Dow Jones
39.902,72 +344,61 (+0,87%) Nasdaq
16.741,86 +230,68 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.634,97 +4.095,93 (+7,24%) CMC Crypto 200
1.394,60 +126,66 (+9,99%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:59PM EDT. Mercato aperto.
Prezzo d'esercizio:479.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00479780 | 2024-05-15 3:23PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 470 | 2,771 | 26.56% |
| QQQ240621C00479780 | 2024-05-15 2:25PM EDT | 2024-06-21 | 1.12 | 1.14 | 1.16 | +0.64 | +133.33% | 28 | 2,467 | 14.61% |
| QQQ240628C00479780 | 2024-05-15 3:39PM EDT | 2024-06-28 | 1.49 | 1.49 | 1.52 | +0.75 | +101.35% | 5 | 643 | 14.53% |
| QQQ240920C00479780 | 2024-05-15 2:14PM EDT | 2024-09-20 | 9.16 | 9.04 | 9.09 | +1.98 | +27.58% | 5 | 1,909 | 17.84% |
| QQQ240930C00479780 | 2024-05-15 2:14PM EDT | 2024-09-30 | 9.72 | 9.57 | 9.69 | +2.02 | +26.23% | 5 | 902 | 17.79% |
| QQQ241220C00479780 | 2024-05-15 3:21PM EDT | 2024-12-20 | 18.37 | 18.21 | 18.31 | +2.77 | +17.76% | 4 | 2,106 | 20.72% |
| QQQ250117C00479780 | 2024-05-15 11:00AM EDT | 2025-01-17 | 19.19 | 20.24 | 20.53 | +1.59 | +9.03% | 1 | 1,367 | 21.06% |
| QQQ250620C00479780 | 2024-04-25 10:00AM EDT | 2025-06-20 | 21.48 | 32.97 | 33.71 | 0.00 | - | 1 | 514 | 23.60% |
| QQQ251219C00479780 | 2024-05-06 1:10PM EDT | 2025-12-19 | 39.55 | 45.57 | 47.33 | 0.00 | - | 2 | 1,220 | 25.55% |
| QQQ260116C00479780 | 2024-05-06 1:31PM EDT | 2026-01-16 | 40.33 | 45.87 | 50.00 | 0.00 | - | 2 | 414 | 26.10% |
| QQQ260618C00479780 | 2024-04-02 9:39AM EDT | 2026-06-18 | 55.54 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.78% |
| QQQ261218C00479780 | 2024-04-02 1:30PM EDT | 2026-12-18 | 66.64 | 53.00 | 58.00 | 0.00 | - | 2 | 6 | 23.71% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00479780 | 2024-05-02 3:47PM EDT | 2024-05-17 | 53.25 | 26.97 | 27.10 | 0.00 | - | 4 | 0 | 30.86% |
| QQQ240621P00479780 | 2024-03-26 11:54AM EDT | 2024-06-21 | 33.91 | 49.73 | 50.60 | 0.00 | - | 179 | 0 | 58.45% |
| QQQ240628P00479780 | 2024-04-12 10:41AM EDT | 2024-06-28 | 40.50 | 37.70 | 38.00 | 0.00 | - | 1 | 0 | 33.56% |
| QQQ240920P00479780 | 2024-05-13 3:56PM EDT | 2024-09-20 | 37.90 | 29.61 | 29.85 | 0.00 | - | 40 | 40 | 10.61% |
| QQQ240930P00479780 | 2024-05-06 9:46AM EDT | 2024-09-30 | 42.94 | 29.98 | 30.20 | 0.00 | - | 1 | 1 | 10.68% |
| QQQ241220P00479780 | 2024-05-13 10:43AM EDT | 2024-12-20 | 40.70 | 33.63 | 33.95 | 0.00 | - | 2 | 29 | 11.92% |
| QQQ250117P00479780 | 2024-05-13 10:27AM EDT | 2025-01-17 | 41.18 | 34.62 | 34.95 | 0.00 | - | 2 | 147 | 12.01% |
| QQQ250620P00479780 | 2024-05-06 11:57AM EDT | 2025-06-20 | 48.30 | 39.31 | 40.80 | 0.00 | - | 2 | 6 | 12.85% |
| QQQ251219P00479780 | 2023-12-29 3:11PM EDT | 2025-12-19 | 73.06 | 59.16 | 62.95 | 0.00 | - | 2 | 1 | 20.59% |
| QQQ260116P00479780 | 2024-03-21 11:16AM EDT | 2026-01-16 | 51.85 | 69.00 | 73.70 | 0.00 | - | 2 | 4 | 24.72% |
| QQQ260618P00479780 | 2023-12-15 3:36PM EDT | 2026-06-18 | 78.20 | 73.50 | 78.50 | 0.00 | - | - | 1 | 23.95% |
© 2024 Yahoo. Tutti i diritti riservati.