Italia markets closed
Dow Jones
38.427,47 +187,49 (+0,49%) Nasdaq
15.673,43 +222,13 (+1,44%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0702 +0,0046 (+0,43%) Bitcoin EUR
62.231,25 +481,35 (+0,78%) CMC Crypto 200
1.435,97 +21,21 (+1,50%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:42AM EDT. Mercato aperto.
Prezzo d'esercizio:500.00
Opzioni d'acquistoper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00500000 | 2024-04-16 10:03AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,719 | 50.00% |
| QQQ240503C00500000 | 2024-04-19 3:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 525 | 31.25% |
| QQQ240510C00500000 | 2024-04-22 10:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 24.61% |
| QQQ240517C00500000 | 2024-04-22 2:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 3,266 | 20.90% |
| QQQ240524C00500000 | 2024-04-22 12:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 88 | 20.51% |
| QQQ240531C00500000 | 2024-04-22 3:14PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 73 | 99 | 18.56% |
| QQQ240621C00500000 | 2024-04-23 10:24AM EDT | 2024-06-21 | 0.09 | 0.10 | 0.11 | 0.00 | - | 121 | 29,025 | 17.33% |
| QQQ240628C00500000 | 2024-04-22 2:48PM EDT | 2024-06-28 | 0.11 | 0.13 | 0.16 | 0.00 | - | 264 | 1,010 | 17.24% |
| QQQ240719C00500000 | 2024-04-23 10:57AM EDT | 2024-07-19 | 0.37 | 0.37 | 0.39 | +0.06 | +19.35% | 11 | 2,992 | 17.19% |
| QQQ240816C00500000 | 2024-04-23 10:07AM EDT | 2024-08-16 | 0.92 | 0.94 | 0.97 | +0.21 | +29.58% | 12 | 100 | 17.69% |
| QQQ240920C00500000 | 2024-04-23 10:08AM EDT | 2024-09-20 | 2.00 | 2.02 | 2.05 | +0.40 | +25.00% | 103 | 8,230 | 18.34% |
| QQQ240930C00500000 | 2024-04-22 10:27AM EDT | 2024-09-30 | 1.65 | 2.20 | 2.34 | 0.00 | - | 1 | 74 | 18.36% |
| QQQ241018C00500000 | 2024-04-22 11:54AM EDT | 2024-10-18 | 2.35 | 3.03 | 3.13 | 0.00 | - | 2 | 2,773 | 18.82% |
| QQQ241115C00500000 | 2024-04-23 11:22AM EDT | 2024-11-15 | 4.60 | 4.54 | 4.63 | +0.75 | +19.48% | 4 | 5,083 | 19.66% |
| QQQ241220C00500000 | 2024-04-23 10:52AM EDT | 2024-12-20 | 6.26 | 6.39 | 6.43 | +0.92 | +17.23% | 253 | 14,259 | 20.26% |
| QQQ241231C00500000 | 2024-04-23 9:53AM EDT | 2024-12-31 | 6.34 | 6.65 | 6.80 | +0.62 | +10.84% | 11 | 224 | 20.21% |
| QQQ250117C00500000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 7.68 | 7.60 | 7.77 | +1.13 | +17.25% | 65 | 26,921 | 20.53% |
| QQQ250321C00500000 | 2024-04-23 9:57AM EDT | 2025-03-21 | 10.72 | 11.22 | 11.50 | +0.36 | +3.47% | 2 | 1,146 | 21.56% |
| QQQ250331C00500000 | 2024-04-22 3:35PM EDT | 2025-03-31 | 10.54 | 11.50 | 11.90 | +0.27 | +2.63% | 1 | 30 | 21.56% |
| QQQ250620C00500000 | 2024-04-23 11:08AM EDT | 2025-06-20 | 16.40 | 16.50 | 16.97 | +1.25 | +8.25% | 8 | 602 | 22.73% |
| QQQ251219C00500000 | 2024-04-22 1:44PM EDT | 2025-12-19 | 27.10 | 27.20 | 28.05 | +1.54 | +6.03% | 7 | 1,688 | 24.62% |
| QQQ260116C00500000 | 2024-04-23 10:57AM EDT | 2026-01-16 | 28.81 | 27.01 | 31.14 | +3.26 | +12.76% | 2 | 106 | 25.53% |
| QQQ260618C00500000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 34.20 | 35.30 | 39.10 | 0.00 | - | 1 | 514 | 26.24% |
| QQQ261218C00500000 | 2024-04-22 12:38PM EDT | 2026-12-18 | 43.50 | 45.15 | 49.50 | 0.00 | - | 3 | 905 | 27.46% |
Opzioni di venditaper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00500000 | 2024-03-27 10:31AM EDT | 2024-04-26 | 56.90 | 74.82 | 75.16 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00500000 | 2024-04-19 10:31AM EDT | 2024-05-17 | 80.05 | 74.83 | 75.16 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00500000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 86.00 | 74.89 | 75.25 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240628P00500000 | 2024-04-19 11:19AM EDT | 2024-06-28 | 81.43 | 74.79 | 75.26 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ240719P00500000 | 2024-04-19 3:35PM EDT | 2024-07-19 | 85.67 | 74.85 | 75.22 | 0.00 | - | 7 | 2 | 0.00% |
| QQQ240816P00500000 | 2024-04-10 9:45AM EDT | 2024-08-16 | 63.05 | 74.85 | 75.20 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00500000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 84.19 | 74.84 | 75.24 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240930P00500000 | 2024-04-22 2:57PM EDT | 2024-09-30 | 79.80 | 74.88 | 75.24 | 0.00 | - | 7 | 10 | 0.00% |
| QQQ241018P00500000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 82.61 | 74.86 | 75.20 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241115P00500000 | 2024-04-12 1:34PM EDT | 2024-11-15 | 62.95 | 74.83 | 75.26 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241220P00500000 | 2024-04-22 12:58PM EDT | 2024-12-20 | 83.25 | 74.78 | 75.23 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241231P00500000 | 2024-04-19 4:12PM EDT | 2024-12-31 | 85.53 | 74.83 | 75.29 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ250117P00500000 | 2024-04-22 2:20PM EDT | 2025-01-17 | 79.40 | 74.78 | 75.24 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250321P00500000 | 2024-04-18 10:04AM EDT | 2025-03-21 | 75.30 | 74.78 | 75.46 | 0.00 | - | 1 | 0 | 6.93% |
| QQQ250331P00500000 | 2024-04-17 12:42PM EDT | 2025-03-31 | 74.50 | 74.78 | 75.44 | 0.00 | - | 1 | 0 | 6.59% |
| QQQ250620P00500000 | 2024-04-18 4:05PM EDT | 2025-06-20 | 77.00 | 74.46 | 76.84 | 0.00 | - | 5 | 31 | 10.10% |
| QQQ251219P00500000 | 2024-04-16 9:47AM EDT | 2025-12-19 | 74.56 | 75.69 | 79.51 | 0.00 | - | 2 | 6 | 11.11% |
| QQQ260116P00500000 | 2024-01-19 4:40PM EDT | 2026-01-16 | 80.00 | 71.72 | 76.50 | 0.00 | - | 20 | 20 | 7.83% |
| QQQ260618P00500000 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00500000 | 2024-04-23 10:21AM EDT | 2026-12-18 | 82.27 | 79.36 | 84.00 | -5.73 | -6.51% | 4 | 9 | 11.29% |
© 2024 Yahoo. Tutti i diritti riservati.