Italia markets closed
Dow Jones
39.854,05 +295,94 (+0,75%) Nasdaq
16.739,62 +228,44 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.670,32 +4.125,14 (+7,30%) CMC Crypto 200
1.382,86 +114,92 (+9,07%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:29PM EDT. Mercato aperto.
Prezzo d'esercizio:489.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00489780 | 2024-05-15 1:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 305 | 1,560 | 33.20% |
| QQQ240621C00489780 | 2024-05-15 3:05PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.44 | +0.23 | +115.00% | 44 | 3,510 | 14.56% |
| QQQ240628C00489780 | 2024-05-06 1:00PM EDT | 2024-06-28 | 0.34 | 0.59 | 0.63 | 0.00 | - | 2 | 180 | 14.43% |
| QQQ240920C00489780 | 2024-05-15 3:05PM EDT | 2024-09-20 | 6.06 | 6.06 | 6.10 | +2.03 | +50.37% | 181 | 1,591 | 17.14% |
| QQQ240930C00489780 | 2024-05-01 2:42PM EDT | 2024-09-30 | 3.21 | 6.51 | 6.61 | 0.00 | - | 3 | 32 | 17.10% |
| QQQ241220C00489780 | 2024-05-14 1:47PM EDT | 2024-12-20 | 11.39 | 14.24 | 14.30 | 0.00 | - | 26 | 1,556 | 19.95% |
| QQQ250117C00489780 | 2024-05-15 12:34PM EDT | 2025-01-17 | 15.54 | 16.09 | 16.39 | +2.24 | +16.84% | 2 | 650 | 20.32% |
| QQQ250620C00489780 | 2024-05-15 2:42PM EDT | 2025-06-20 | 28.58 | 28.38 | 28.92 | +5.56 | +24.15% | 2 | 446 | 22.85% |
| QQQ251219C00489780 | 2024-05-06 12:48PM EDT | 2025-12-19 | 35.05 | 41.15 | 42.00 | 0.00 | - | 102 | 104 | 24.74% |
| QQQ260116C00489780 | 2024-04-01 9:56AM EDT | 2026-01-16 | 46.17 | 29.66 | 31.39 | 0.00 | - | 5 | 56 | 19.59% |
| QQQ260618C00489780 | 2024-02-02 4:39PM EDT | 2026-06-18 | 43.08 | 50.10 | 53.75 | 0.00 | - | 3 | 5 | 26.11% |
| QQQ261218C00489780 | 2024-04-10 10:58AM EDT | 2026-12-18 | 60.04 | 56.00 | 60.52 | 0.00 | - | 2 | 5 | 25.78% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00489780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 172.46 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920P00489780 | 2024-05-15 11:17AM EDT | 2024-09-20 | 39.80 | 37.65 | 37.89 | -18.72 | -31.99% | 2 | 0 | 9.55% |
| QQQ240930P00489780 | 2024-05-07 10:13AM EDT | 2024-09-30 | 49.10 | 37.83 | 38.11 | 0.00 | - | 2 | 0 | 9.67% |
| QQQ241220P00489780 | 2024-04-11 1:17PM EDT | 2024-12-20 | 49.72 | 49.03 | 49.44 | 0.00 | - | 4 | 3 | 18.61% |
| QQQ250117P00489780 | 2024-05-15 1:55PM EDT | 2025-01-17 | 41.55 | 41.19 | 41.59 | -7.91 | -15.99% | 2 | 7 | 11.15% |
| QQQ250620P00489780 | 2024-03-01 2:17PM EDT | 2025-06-20 | 53.06 | 52.38 | 55.67 | 0.00 | - | 2 | 3 | 17.34% |
| QQQ251219P00489780 | 2024-01-22 4:51PM EDT | 2025-12-19 | 70.23 | 67.10 | 70.97 | 0.00 | - | 1 | 1 | 21.29% |
| QQQ260116P00489780 | 2024-01-31 3:02PM EDT | 2026-01-16 | 74.73 | 56.67 | 59.07 | 0.00 | - | 5 | 5 | 15.58% |
| QQQ260618P00489780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 99.82 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00489780 | 2024-04-12 10:18AM EDT | 2026-12-18 | 67.90 | 61.00 | 66.00 | 0.00 | - | 36 | 11 | 14.98% |
© 2024 Yahoo. Tutti i diritti riservati.