Italia markets open in 3 hours 33 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.669,57 +283,84 (+0,74%) EUR/USD
1,0891 +0,0004 (+0,03%) Bitcoin EUR
60.629,04 +3.802,52 (+6,69%) CMC Crypto 200
1.388,42 +120,48 (+9,50%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:509.78
Opzioni d'acquistoper16 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00509780 | 2024-04-17 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 546 | 51.56% |
| QQQ240621C00509780 | 2024-05-15 3:15PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | +0.07 | +233.33% | 45 | 1,052 | 16.36% |
| QQQ240628C00509780 | 2024-05-15 3:05PM EDT | 2024-06-28 | 0.12 | 0.12 | 0.14 | +0.07 | +140.00% | 7 | 380 | 15.72% |
| QQQ240920C00509780 | 2024-05-13 12:18PM EDT | 2024-09-20 | 1.67 | 2.44 | 2.48 | 0.00 | - | 1 | 1,391 | 16.32% |
| QQQ240930C00509780 | 2024-05-06 12:44PM EDT | 2024-09-30 | 1.90 | 2.71 | 2.85 | 0.00 | - | 2 | 40 | 16.36% |
| QQQ241220C00509780 | 2024-05-06 3:08PM EDT | 2024-12-20 | 6.19 | 8.17 | 8.25 | 0.00 | - | 14 | 1,345 | 18.83% |
| QQQ250117C00509780 | 2024-05-15 3:20PM EDT | 2025-01-17 | 9.95 | 9.66 | 9.94 | +1.90 | +23.60% | 33 | 3,718 | 19.18% |
| QQQ250620C00509780 | 2024-04-23 10:04AM EDT | 2025-06-20 | 13.32 | 20.15 | 20.99 | 0.00 | - | 6 | 576 | 21.76% |
| QQQ251219C00509780 | 2024-05-06 3:16PM EDT | 2025-12-19 | 27.63 | 32.24 | 33.35 | 0.00 | - | 2 | 2,145 | 23.74% |
| QQQ260116C00509780 | 2024-05-06 3:05PM EDT | 2026-01-16 | 28.46 | 32.00 | 36.15 | 0.00 | - | 7 | 119 | 24.42% |
| QQQ260618C00509780 | 2024-05-06 11:59AM EDT | 2026-06-18 | 37.90 | 41.50 | 46.23 | 0.00 | - | 4 | 9 | 25.75% |
| QQQ261218C00509780 | 2024-05-06 2:27PM EDT | 2026-12-18 | 48.00 | 52.50 | 56.66 | 0.00 | - | 1 | 4 | 26.73% |
Opzioni di venditaper16 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628P00509780 | 2024-04-10 1:01PM EDT | 2024-06-28 | 71.65 | 67.69 | 67.99 | 0.00 | - | - | 0 | 47.78% |
| QQQ240930P00509780 | 2024-02-07 4:49PM EDT | 2024-09-30 | 77.73 | 70.22 | 70.70 | 0.00 | - | 1 | 0 | 29.89% |
| QQQ241220P00509780 | 2024-03-25 2:56PM EDT | 2024-12-20 | 63.87 | 85.66 | 86.54 | 0.00 | - | 2 | 0 | 36.04% |
| QQQ250117P00509780 | 2024-03-26 1:51PM EDT | 2025-01-17 | 64.57 | 79.27 | 81.02 | 0.00 | - | 4 | 0 | 30.03% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 2025-06-20 | 72.91 | 67.55 | 69.75 | 0.00 | - | 3 | 0 | 16.97% |
| QQQ260116P00509780 | 2024-05-03 12:52PM EDT | 2026-01-16 | 78.28 | 61.22 | 66.00 | 0.00 | - | 2 | 7 | 11.79% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 2026-12-18 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 18.06% |
© 2024 Yahoo. Tutti i diritti riservati.