Italia markets closed
Dow Jones
39.929,23 +371,12 (+0,94%) Nasdaq
16.747,68 +236,50 (+1,43%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.751,04 +4.154,29 (+7,34%) CMC Crypto 200
1.391,38 +123,44 (+9,74%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:56PM EDT. Mercato aperto.
Prezzo d'esercizio:504.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00504780 | 2024-05-14 4:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,280 | 41.41% |
| QQQ240621C00504780 | 2024-05-15 3:30PM EDT | 2024-06-21 | 0.13 | 0.14 | 0.15 | +0.09 | +225.00% | 151 | 2,626 | 15.87% |
| QQQ240628C00504780 | 2024-05-15 2:14PM EDT | 2024-06-28 | 0.17 | 0.18 | 0.20 | +0.09 | +112.50% | 130 | 835 | 15.21% |
| QQQ240920C00504780 | 2024-05-15 1:49PM EDT | 2024-09-20 | 3.07 | 3.16 | 3.19 | +1.06 | +52.74% | 159 | 956 | 16.51% |
| QQQ240930C00504780 | 2024-05-09 12:00PM EDT | 2024-09-30 | 2.19 | 3.46 | 3.57 | 0.00 | - | 2 | 27 | 16.49% |
| QQQ241220C00504780 | 2024-05-10 1:46PM EDT | 2024-12-20 | 6.89 | 9.53 | 9.59 | 0.00 | - | 23 | 425 | 19.09% |
| QQQ250117C00504780 | 2024-05-14 2:13PM EDT | 2025-01-17 | 9.10 | 11.10 | 11.39 | 0.00 | - | 1 | 6,528 | 19.45% |
| QQQ250620C00504780 | 2024-05-15 11:54AM EDT | 2025-06-20 | 21.67 | 22.15 | 22.86 | +2.01 | +10.22% | 2 | 177 | 22.02% |
| QQQ251219C00504780 | 2024-05-15 10:18AM EDT | 2025-12-19 | 33.00 | 34.40 | 35.31 | +2.10 | +6.80% | 2 | 205 | 23.93% |
| QQQ260116C00504780 | 2024-05-06 12:00PM EDT | 2026-01-16 | 30.50 | 34.29 | 38.29 | 0.00 | - | 11 | 130 | 24.67% |
| QQQ260618C00504780 | 2024-04-01 9:57AM EDT | 2026-06-18 | 48.35 | 32.46 | 35.11 | 0.00 | - | 5 | 2 | 20.82% |
| QQQ261218C00504780 | 2024-05-06 11:46AM EDT | 2026-12-18 | 57.12 | 54.50 | 59.05 | +7.12 | +14.24% | 1 | 20 | 26.99% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00504780 | 2024-05-10 3:55PM EDT | 2024-05-17 | 62.45 | 51.90 | 52.02 | 0.00 | - | 3 | 0 | 52.64% |
| QQQ240621P00504780 | 2024-04-15 4:13PM EDT | 2024-06-21 | 74.08 | 51.89 | 52.15 | 0.00 | - | 3 | 0 | 17.53% |
| QQQ240628P00504780 | 2024-05-14 3:28PM EDT | 2024-06-28 | 58.68 | 51.95 | 52.22 | 0.00 | - | 7 | 0 | 16.72% |
| QQQ240920P00504780 | 2024-03-28 1:39PM EDT | 2024-09-20 | 60.60 | 73.58 | 73.99 | 0.00 | - | 2 | 0 | 38.16% |
| QQQ240930P00504780 | 2024-03-05 12:27PM EDT | 2024-09-30 | 68.24 | 69.02 | 69.46 | 0.00 | - | - | 0 | 32.36% |
| QQQ241220P00504780 | 2024-04-16 3:52PM EDT | 2024-12-20 | 73.05 | 52.38 | 52.67 | 0.00 | - | 170 | 0 | 8.91% |
| QQQ250117P00504780 | 2024-05-06 3:18PM EDT | 2025-01-17 | 66.08 | 52.73 | 53.10 | 0.00 | - | 8 | 3 | 9.23% |
| QQQ250620P00504780 | 2024-05-14 11:26AM EDT | 2025-06-20 | 62.70 | 54.83 | 57.02 | 0.00 | - | 1 | 10 | 11.04% |
| QQQ260116P00504780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 162.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00504780 | 2024-02-27 3:03PM EDT | 2026-06-18 | 75.06 | 68.50 | 73.23 | 0.00 | - | 3 | 2 | 15.39% |
© 2024 Yahoo. Tutti i diritti riservati.