Italia markets closed
Dow Jones
39.902,57 +344,46 (+0,87%) Nasdaq
16.741,92 +230,74 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%) CMC Crypto 200
1.390,81 +122,86 (+9,69%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:56PM EDT. Mercato aperto.
Prezzo d'esercizio:484.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00484780 | 2024-05-15 11:12AM EDT | 2024-05-17 | 0.01 | 0.02 | 0.02 | 0.00 | - | 923 | 5,022 | 29.30% |
| QQQ240621C00484780 | 2024-05-15 1:07PM EDT | 2024-06-21 | 0.61 | 0.70 | 0.71 | +0.33 | +117.86% | 299 | 12,000 | 14.52% |
| QQQ240628C00484780 | 2024-05-15 9:52AM EDT | 2024-06-28 | 0.54 | 0.95 | 0.98 | +0.09 | +20.00% | 3 | 143 | 14.44% |
| QQQ240920C00484780 | 2024-05-15 12:02PM EDT | 2024-09-20 | 6.77 | 7.47 | 7.51 | +1.68 | +33.01% | 18 | 1,362 | 17.51% |
| QQQ240930C00484780 | 2024-05-13 12:24PM EDT | 2024-09-30 | 5.74 | 7.95 | 8.05 | 0.00 | - | 1 | 95 | 17.45% |
| QQQ241220C00484780 | 2024-05-15 2:50PM EDT | 2024-12-20 | 16.08 | 16.10 | 16.17 | +3.03 | +23.22% | 1 | 457 | 20.30% |
| QQQ250117C00484780 | 2024-05-15 12:18PM EDT | 2025-01-17 | 17.31 | 18.07 | 18.35 | +3.05 | +21.39% | 2 | 6,633 | 20.66% |
| QQQ250620C00484780 | 2024-04-29 11:39AM EDT | 2025-06-20 | 23.80 | 30.58 | 31.33 | 0.00 | - | 5 | 128 | 23.26% |
| QQQ251219C00484780 | 2024-05-10 2:27PM EDT | 2025-12-19 | 38.64 | 43.10 | 44.86 | 0.00 | - | 1 | 394 | 25.25% |
| QQQ260116C00484780 | 2024-04-08 11:47AM EDT | 2026-01-16 | 44.78 | 37.22 | 40.73 | 0.00 | - | 6 | 177 | 22.90% |
| QQQ260618C00484780 | 2024-05-15 2:32PM EDT | 2026-06-18 | 55.51 | 53.50 | 58.00 | +14.28 | +34.63% | 1 | 4 | 27.09% |
| QQQ261218C00484780 | 2024-04-29 3:00PM EDT | 2026-12-18 | 56.98 | 64.00 | 68.64 | 0.00 | - | 2 | 115 | 27.99% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00484780 | 2024-05-02 3:47PM EDT | 2024-05-17 | 58.25 | 32.04 | 32.17 | 0.00 | - | 6 | 0 | 39.75% |
| QQQ240621P00484780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 107.58 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628P00484780 | 2024-03-28 11:54AM EDT | 2024-06-28 | 39.87 | 53.52 | 54.08 | 0.00 | - | 2 | 0 | 54.24% |
| QQQ240920P00484780 | 2024-05-15 11:31AM EDT | 2024-09-20 | 35.39 | 33.52 | 33.76 | -15.51 | -30.47% | 1 | 0 | 10.10% |
| QQQ240930P00484780 | 2024-04-16 11:14AM EDT | 2024-09-30 | 54.04 | 33.70 | 33.94 | 0.00 | - | 2 | 0 | 10.03% |
| QQQ241220P00484780 | 2024-05-13 11:57AM EDT | 2024-12-20 | 44.36 | 36.87 | 37.20 | 0.00 | - | 2 | 115 | 11.40% |
| QQQ250117P00484780 | 2024-05-15 3:26PM EDT | 2025-01-17 | 37.95 | 37.83 | 38.20 | -7.11 | -15.78% | 6 | 113 | 11.60% |
| QQQ250620P00484780 | 2024-03-26 11:28AM EDT | 2025-06-20 | 49.68 | 66.02 | 68.73 | 0.00 | - | 2 | 2 | 26.18% |
| QQQ251219P00484780 | 2024-04-04 12:29PM EDT | 2025-12-19 | 54.03 | 56.54 | 60.30 | 0.00 | - | 250 | 250 | 17.99% |
| QQQ260116P00484780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 94.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00484780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 100.14 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.