Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.008,43 -1.215,63 (-2,02%)
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:480.00
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240430C00480000 | 2024-04-19 3:09PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 35.94% |
| QQQ240501C00480000 | 2024-04-17 11:47AM EDT | 2024-05-01 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 32.03% |
| QQQ240503C00480000 | 2024-04-26 10:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,123 | 26.95% |
| QQQ240510C00480000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 189 | 882 | 20.51% |
| QQQ240517C00480000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 140 | 10,151 | 18.46% |
| QQQ240524C00480000 | 2024-04-26 2:36PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.11 | +0.05 | +125.00% | 8 | 1,918 | 17.68% |
| QQQ240531C00480000 | 2024-04-26 3:35PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.17 | +0.06 | +60.00% | 590 | 587 | 16.85% |
| QQQ240621C00480000 | 2024-04-26 4:14PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.61 | +0.21 | +53.85% | 137 | 14,790 | 16.65% |
| QQQ240628C00480000 | 2024-04-26 1:32PM EDT | 2024-06-28 | 0.87 | 0.77 | 0.81 | +0.37 | +74.00% | 103 | 4,021 | 16.65% |
| QQQ240719C00480000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 1.71 | 1.62 | 1.65 | +0.55 | +47.41% | 753 | 3,008 | 17.09% |
| QQQ240816C00480000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 3.27 | 3.18 | 3.24 | +0.15 | +4.81% | 724 | 2,333 | 18.01% |
| QQQ240920C00480000 | 2024-04-26 2:54PM EDT | 2024-09-20 | 5.58 | 5.50 | 5.55 | +1.53 | +37.78% | 2,417 | 11,253 | 18.97% |
| QQQ240930C00480000 | 2024-04-25 3:21PM EDT | 2024-09-30 | 5.94 | 5.87 | 6.03 | +1.04 | +21.22% | 2 | 315 | 18.95% |
| QQQ241018C00480000 | 2024-04-26 11:16AM EDT | 2024-10-18 | 7.39 | 7.28 | 7.41 | +1.89 | +34.36% | 2 | 2,213 | 19.50% |
| QQQ241115C00480000 | 2024-04-26 10:22AM EDT | 2024-11-15 | 9.70 | 9.74 | 9.95 | +1.35 | +16.17% | 2 | 1,574 | 20.59% |
| QQQ241220C00480000 | 2024-04-26 1:34PM EDT | 2024-12-20 | 13.03 | 12.46 | 12.65 | +3.44 | +35.87% | 4 | 5,554 | 21.32% |
| QQQ241231C00480000 | 2024-04-26 12:48PM EDT | 2024-12-31 | 13.27 | 12.75 | 13.05 | +3.53 | +36.24% | 101 | 267 | 21.17% |
| QQQ250117C00480000 | 2024-04-26 12:48PM EDT | 2025-01-17 | 14.55 | 14.17 | 14.51 | +2.85 | +24.36% | 60 | 1,641 | 21.61% |
| QQQ250321C00480000 | 2024-04-19 2:41PM EDT | 2025-03-21 | 19.13 | 18.88 | 19.35 | +4.39 | +29.78% | 1 | 427 | 22.70% |
| QQQ250331C00480000 | 2024-04-09 3:09PM EDT | 2025-03-31 | 24.85 | 19.18 | 19.73 | 0.00 | - | 2 | 10 | 22.61% |
| QQQ250620C00480000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 25.50 | 25.42 | 26.02 | +2.80 | +12.33% | 4 | 251 | 23.92% |
| QQQ251219C00480000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 31.37 | 37.11 | 38.54 | 0.00 | - | 3 | 1,224 | 25.79% |
| QQQ260116C00480000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 35.17 | 37.00 | 41.50 | 0.00 | - | 100 | 135 | 26.53% |
| QQQ260618C00480000 | 2024-04-17 2:47PM EDT | 2026-06-18 | 50.00 | 46.50 | 51.24 | 0.00 | - | 4 | 18 | 27.68% |
| QQQ261218C00480000 | 2024-04-26 3:37PM EDT | 2026-12-18 | 57.09 | 56.50 | 61.44 | +5.49 | +10.64% | 1 | 23 | 28.57% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00480000 | 2024-04-26 10:06AM EDT | 2024-05-03 | 50.40 | 48.80 | 49.23 | +0.11 | +0.22% | 3 | 1 | 39.55% |
| QQQ240510P00480000 | 2024-04-05 3:56PM EDT | 2024-05-10 | 39.00 | 48.80 | 49.23 | 0.00 | - | 4 | 0 | 27.98% |
| QQQ240517P00480000 | 2024-04-26 4:08PM EDT | 2024-05-17 | 48.83 | 48.81 | 49.22 | -1.67 | -3.31% | 35 | 20 | 22.71% |
| QQQ240524P00480000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 56.07 | 48.81 | 49.22 | 0.00 | - | 2 | 0 | 19.68% |
| QQQ240621P00480000 | 2024-04-26 4:08PM EDT | 2024-06-21 | 48.86 | 48.82 | 49.21 | -7.64 | -13.52% | 4 | 4 | 13.84% |
| QQQ240628P00480000 | 2024-04-12 10:06AM EDT | 2024-06-28 | 39.10 | 48.74 | 49.30 | 0.00 | - | 1 | 0 | 13.82% |
| QQQ240719P00480000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 53.11 | 48.81 | 49.22 | 0.00 | - | 648 | 4 | 11.41% |
| QQQ240816P00480000 | 2024-04-24 11:03AM EDT | 2024-08-16 | 52.99 | 48.83 | 49.23 | 0.00 | - | 4 | 1 | 9.97% |
| QQQ240920P00480000 | 2024-04-26 2:10PM EDT | 2024-09-20 | 48.79 | 49.12 | 49.49 | -16.31 | -25.05% | 1 | 3 | 9.91% |
| QQQ240930P00480000 | 2024-04-19 1:09PM EDT | 2024-09-30 | 62.64 | 49.25 | 49.62 | 0.00 | - | 81 | 1 | 10.04% |
| QQQ241018P00480000 | 2024-04-24 4:13PM EDT | 2024-10-18 | 56.11 | 49.56 | 49.93 | 0.00 | - | 80 | 1 | 10.36% |
| QQQ241115P00480000 | 2024-04-24 4:13PM EDT | 2024-11-15 | 56.39 | 50.20 | 50.60 | 0.00 | - | 80 | 92 | 10.95% |
| QQQ241220P00480000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 53.88 | 50.91 | 51.38 | -7.81 | -12.66% | 4 | 139 | 11.28% |
| QQQ241231P00480000 | 2024-04-26 3:45PM EDT | 2024-12-31 | 50.75 | 50.85 | 51.79 | -5.25 | -9.38% | 3 | 177 | 11.56% |
| QQQ250117P00480000 | 2024-04-26 11:14AM EDT | 2025-01-17 | 51.70 | 51.31 | 52.08 | -4.86 | -8.59% | 9 | 381 | 11.54% |
| QQQ250331P00480000 | 2024-04-24 10:15AM EDT | 2025-03-31 | 55.57 | 52.89 | 53.68 | 0.00 | - | 80 | 275 | 11.76% |
| QQQ250620P00480000 | 2024-04-05 11:38AM EDT | 2025-06-20 | 50.02 | 53.91 | 56.44 | 0.00 | - | 1 | 3 | 12.64% |
| QQQ251219P00480000 | 2024-04-26 11:21AM EDT | 2025-12-19 | 59.03 | 57.17 | 61.00 | -3.09 | -4.97% | 5 | 241 | 13.10% |
| QQQ260116P00480000 | 2024-04-19 10:02AM EDT | 2026-01-16 | 66.00 | 56.90 | 61.50 | 0.00 | - | 20 | 28 | 13.06% |
| QQQ260618P00480000 | 2024-04-05 11:19AM EDT | 2026-06-18 | 58.79 | 59.60 | 64.50 | 0.00 | - | 1 | 2 | 13.08% |
| QQQ261218P00480000 | 2024-04-10 1:03PM EDT | 2026-12-18 | 62.40 | 62.50 | 67.41 | 0.00 | - | 1 | 2 | 12.92% |
© 2024 Yahoo. Tutti i diritti riservati.