Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.453,01 -1.965,94 (-3,37%)
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:485.00
Opzioni d'acquistoper13 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240516C00485000 | 2024-05-08 3:08PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 160 | 25.39% |
| QQQ240517C00485000 | 2024-05-10 9:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 10,173 | 23.44% |
| QQQ240524C00485000 | 2024-05-10 1:19PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 23 | 3,076 | 17.77% |
| QQQ240531C00485000 | 2024-05-08 3:17PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 272 | 15.72% |
| QQQ240607C00485000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 27 | 46 | 14.60% |
| QQQ240614C00485000 | 2024-05-10 3:57PM EDT | 2024-06-14 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 1 | 141 | 14.94% |
| QQQ240621C00485000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 90 | 13,966 | 14.48% |
| QQQ240628C00485000 | 2024-05-10 4:11PM EDT | 2024-06-28 | 0.38 | 0.37 | 0.40 | -0.02 | -5.00% | 22 | 874 | 14.48% |
| QQQ240719C00485000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 1.13 | 1.09 | 1.10 | +0.06 | +5.61% | 991 | 4,449 | 15.04% |
| QQQ240816C00485000 | 2024-05-10 3:23PM EDT | 2024-08-16 | 2.67 | 2.61 | 2.66 | +0.07 | +2.69% | 5 | 1,175 | 16.23% |
| QQQ240920C00485000 | 2024-05-10 3:06PM EDT | 2024-09-20 | 5.04 | 4.98 | 5.03 | +0.11 | +2.23% | 376 | 54,721 | 17.39% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| QQQ241018C00485000 | 2024-05-10 3:14PM EDT | 2024-10-18 | 6.89 | 6.82 | 6.99 | +0.22 | +3.30% | 11 | 339 | 18.05% |
| QQQ241115C00485000 | 2024-05-10 1:30PM EDT | 2024-11-15 | 9.46 | 9.49 | 9.70 | -0.12 | -1.25% | 4 | 640 | 19.30% |
| QQQ241220C00485000 | 2024-05-10 2:17PM EDT | 2024-12-20 | 12.41 | 12.22 | 12.51 | +0.20 | +1.64% | 43 | 1,853 | 20.10% |
| QQQ241231C00485000 | 2024-05-06 11:29AM EDT | 2024-12-31 | 12.36 | 12.65 | 12.96 | 0.00 | - | 25 | 103 | 19.98% |
| QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 2025-01-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 3.13% |
| QQQ250321C00485000 | 2024-05-10 2:08PM EDT | 2025-03-21 | 19.21 | 18.94 | 19.39 | +0.10 | +0.52% | 6 | 191 | 21.56% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 2025-06-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 2025-12-19 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 1.56% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 2026-01-16 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 1.56% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 2026-06-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
Opzioni di venditaper13 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513P00485000 | 2024-05-08 4:03PM EDT | 2024-05-13 | 45.06 | 42.88 | 43.26 | 0.00 | - | - | 0 | 56.20% |
| QQQ240517P00485000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 44.27 | 42.93 | 43.24 | 0.00 | - | 14 | 0 | 36.38% |
| QQQ240531P00485000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 49.33 | 42.86 | 43.29 | 0.00 | - | 4 | 0 | 21.61% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 58.03 | 42.92 | 43.21 | 0.00 | - | 2 | 0 | 14.62% |
| QQQ240628P00485000 | 2024-04-01 11:47AM EDT | 2024-06-28 | 41.01 | 55.63 | 56.40 | 0.00 | - | 2 | 0 | 44.66% |
| QQQ240719P00485000 | 2024-05-10 12:48PM EDT | 2024-07-19 | 43.15 | 42.91 | 43.22 | -1.87 | -4.15% | 10 | 10 | 11.43% |
| QQQ240816P00485000 | 2024-04-05 10:45AM EDT | 2024-08-16 | 46.14 | 48.74 | 49.17 | 0.00 | - | 1 | 0 | 22.07% |
| QQQ240920P00485000 | 2024-05-09 9:45AM EDT | 2024-09-20 | 46.21 | 43.22 | 43.50 | 0.00 | - | 78 | 94 | 9.44% |
| QQQ241018P00485000 | 2024-04-08 1:12PM EDT | 2024-10-18 | 45.98 | 45.74 | 46.07 | 0.00 | - | 2 | 0 | 13.37% |
| QQQ241115P00485000 | 2024-05-06 12:53PM EDT | 2024-11-15 | 48.19 | 44.42 | 44.75 | 0.00 | - | 2 | 66 | 10.46% |
| QQQ241220P00485000 | 2024-05-08 11:20AM EDT | 2024-12-20 | 47.08 | 45.21 | 45.62 | 0.00 | - | 2 | 42 | 10.79% |
| QQQ241231P00485000 | 2024-05-07 1:38PM EDT | 2024-12-31 | 46.14 | 45.38 | 45.84 | 0.00 | - | 24 | 88 | 10.81% |
| QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 2025-01-17 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 47.59% |
| QQQ250321P00485000 | 2024-05-08 11:39AM EDT | 2025-03-21 | 48.94 | 47.25 | 47.93 | 0.00 | - | 2 | 3 | 11.30% |
| QQQ250331P00485000 | 2024-04-29 3:27PM EDT | 2025-03-31 | 56.57 | 47.41 | 48.16 | 0.00 | - | - | 3 | 11.31% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 2025-06-20 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 2026-01-16 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 25.61% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 2026-06-18 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 22.73% |
© 2024 Yahoo. Tutti i diritti riservati.