Italia markets close in 5 hours 48 minutes
FTSE MIB
34.260,11 -11,01 (-0,03%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,83 +0,02 (+0,02%) Bitcoin EUR
59.644,39 -2.264,41 (-3,66%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:495.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00495000 | 2024-04-15 1:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| QQQ240503C00495000 | 2024-04-24 2:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240510C00495000 | 2024-04-24 4:05PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ240517C00495000 | 2024-04-24 1:25PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QQQ240524C00495000 | 2024-04-24 12:37PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| QQQ240531C00495000 | 2024-04-23 11:53AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240621C00495000 | 2024-04-24 11:50AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ240719C00495000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| QQQ240816C00495000 | 2024-04-22 10:23AM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240920C00495000 | 2024-04-24 3:30PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2,123 | 0 | 6.25% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 2024-09-30 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 19.11% |
| QQQ241018C00495000 | 2024-04-23 10:19AM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| QQQ241115C00495000 | 2024-04-19 12:17PM EDT | 2024-11-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220C00495000 | 2024-04-24 9:39AM EDT | 2024-12-20 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241231C00495000 | 2024-04-23 2:15PM EDT | 2024-12-31 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 3.13% |
| QQQ250321C00495000 | 2024-04-23 9:48AM EDT | 2025-03-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 2026-01-16 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 3.13% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 2026-06-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00495000 | 2024-04-12 10:03AM EDT | 2024-04-26 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00495000 | 2024-03-21 4:12PM EDT | 2024-05-17 | 48.86 | 80.16 | 80.64 | 0.00 | - | - | 0 | 79.04% |
| QQQ240621P00495000 | 2024-04-17 4:08PM EDT | 2024-06-21 | 68.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00495000 | 2023-12-11 11:59AM EDT | 2024-06-28 | 101.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00495000 | 2024-03-26 12:10PM EDT | 2024-07-19 | 48.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00495000 | 2024-04-16 1:44PM EDT | 2024-09-20 | 63.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00495000 | 2024-03-28 10:06AM EDT | 2024-10-18 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00495000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 66.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00495000 | 2024-03-28 2:25PM EDT | 2024-12-20 | 52.92 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| QQQ241231P00495000 | 2024-04-22 12:58PM EDT | 2024-12-31 | 78.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 2025-01-17 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 48.10% |
| QQQ250321P00495000 | 2024-04-18 1:18PM EDT | 2025-03-21 | 71.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 78.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.