Italia markets closed
Dow Jones
39.849,70 +291,59 (+0,74%) Nasdaq
16.740,76 +229,58 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.332,77 +3.892,59 (+6,90%) CMC Crypto 200
1.386,56 +118,61 (+9,36%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:18PM EDT. Mercato aperto.
Prezzo d'esercizio:499.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00499780 | 2024-05-14 4:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 716 | 37.89% |
| QQQ240621C00499780 | 2024-05-15 2:38PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.18 | +0.08 | +80.00% | 4,334 | 5,750 | 15.04% |
| QQQ240628C00499780 | 2024-05-15 1:35PM EDT | 2024-06-28 | 0.23 | 0.24 | 0.26 | +0.11 | +91.67% | 188 | 653 | 14.65% |
| QQQ240920C00499780 | 2024-05-15 1:39PM EDT | 2024-09-20 | 3.85 | 3.91 | 3.95 | +1.06 | +37.99% | 313 | 1,711 | 16.64% |
| QQQ240930C00499780 | 2024-05-08 3:50PM EDT | 2024-09-30 | 2.92 | 4.27 | 4.38 | 0.00 | - | 3 | 48 | 16.62% |
| QQQ241220C00499780 | 2024-05-10 1:28PM EDT | 2024-12-20 | 8.05 | 10.88 | 10.93 | 0.00 | - | 48 | 5,420 | 19.30% |
| QQQ250117C00499780 | 2024-05-15 10:29AM EDT | 2025-01-17 | 11.62 | 12.56 | 12.83 | +1.19 | +11.41% | 1 | 3,114 | 19.67% |
| QQQ250620C00499780 | 2024-05-15 10:36AM EDT | 2025-06-20 | 22.95 | 24.08 | 24.67 | +1.20 | +5.52% | 84 | 1,207 | 22.23% |
| QQQ251219C00499780 | 2024-05-15 2:53PM EDT | 2025-12-19 | 37.00 | 36.58 | 37.49 | +5.20 | +16.35% | 10 | 4,027 | 24.21% |
| QQQ260116C00499780 | 2024-03-27 10:45AM EDT | 2026-01-16 | 39.22 | 29.53 | 33.77 | 0.00 | - | 2 | 176 | 22.03% |
| QQQ260618C00499780 | 2024-04-19 2:21PM EDT | 2026-06-18 | 35.03 | 46.50 | 51.00 | 0.00 | - | 1 | 30 | 26.35% |
| QQQ261218C00499780 | 2024-05-08 3:31PM EDT | 2026-12-18 | 52.91 | 57.00 | 61.25 | 0.00 | - | 1 | 2 | 27.19% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 2024-06-21 | 54.36 | 59.23 | 59.68 | 0.00 | - | 1 | 0 | 50.17% |
| QQQ240628P00499780 | 2023-12-04 11:33AM EDT | 2024-06-28 | 116.71 | 100.47 | 100.84 | 0.00 | - | - | 0 | 113.06% |
| QQQ240920P00499780 | 2024-04-16 1:44PM EDT | 2024-09-20 | 68.61 | 47.14 | 47.36 | 0.00 | - | 2 | 0 | 9.64% |
| QQQ240930P00499780 | 2024-03-11 9:41AM EDT | 2024-09-30 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00499780 | 2024-04-16 11:20AM EDT | 2024-12-20 | 68.69 | 48.33 | 48.68 | 0.00 | - | 2 | 0 | 10.02% |
| QQQ250117P00499780 | 2024-03-28 2:26PM EDT | 2025-01-17 | 57.21 | 68.41 | 69.31 | 0.00 | - | 9 | 0 | 26.74% |
| QQQ250620P00499780 | 2024-04-29 10:49AM EDT | 2025-06-20 | 69.12 | 51.75 | 53.53 | 0.00 | - | 1 | 1 | 11.48% |
| QQQ251219P00499780 | 2024-04-12 11:50AM EDT | 2025-12-19 | 109.56 | 65.63 | 69.17 | 0.00 | - | 1 | - | 17.37% |
| QQQ260116P00499780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 110.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00499780 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 88.50 | 93.50 | 0.00 | - | - | 1 | 24.70% |
© 2024 Yahoo. Tutti i diritti riservati.