Italia markets close in 3 hours 40 minutes
FTSE MIB
34.427,74 +63,99 (+0,19%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,84 -0,52 (-0,62%) Bitcoin EUR
62.209,49 +475,54 (+0,77%)
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:510.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00510000 | 2024-04-17 12:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 386 | 50.00% |
| QQQ240503C00510000 | 2024-04-12 2:57PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 152 | 334 | 25.00% |
| QQQ240510C00510000 | 2024-04-08 3:20PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
| QQQ240517C00510000 | 2024-04-18 10:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 788 | 12.50% |
| QQQ240524C00510000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 42 | 12.50% |
| QQQ240531C00510000 | 2024-04-15 10:35AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| QQQ240621C00510000 | 2024-04-22 1:33PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 33,213 | 12.50% |
| QQQ240628C00510000 | 2024-04-23 1:20PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 360 | 6.25% |
| QQQ240719C00510000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 95 | 4,079 | 6.25% |
| QQQ240816C00510000 | 2024-04-22 2:59PM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| QQQ240920C00510000 | 2024-04-23 3:21PM EDT | 2024-09-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 45 | 5,430 | 6.25% |
| QQQ240930C00510000 | 2024-04-19 4:08PM EDT | 2024-09-30 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 147 | 6.25% |
| QQQ241018C00510000 | 2024-04-23 9:31AM EDT | 2024-10-18 | 1.83 | 0.00 | 0.00 | 0.00 | - | 36 | 592 | 6.25% |
| QQQ241115C00510000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 2.96 | 0.00 | 0.00 | 0.00 | - | 11 | 384 | 6.25% |
| QQQ241220C00510000 | 2024-04-23 9:43AM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4,946 | 6.25% |
| QQQ241231C00510000 | 2024-04-22 1:31PM EDT | 2024-12-31 | 4.38 | 0.00 | 0.00 | 0.00 | - | 175 | 491 | 3.13% |
| QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
| QQQ250321C00510000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 11 | 1,057 | 3.13% |
| QQQ250331C00510000 | 2024-04-23 9:35AM EDT | 2025-03-31 | 8.69 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| QQQ250620C00510000 | 2024-04-23 3:15PM EDT | 2025-06-20 | 14.11 | 0.00 | 0.00 | 0.00 | - | 526 | 355 | 3.13% |
| QQQ251219C00510000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 23.04 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 3.13% |
| QQQ260116C00510000 | 2024-04-22 10:09AM EDT | 2026-01-16 | 25.14 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 3.13% |
| QQQ260618C00510000 | 2024-04-01 10:01AM EDT | 2026-06-18 | 46.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| QQQ261218C00510000 | 2024-04-19 2:46PM EDT | 2026-12-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00510000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 72.69 | 83.74 | 84.25 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240517P00510000 | 2024-03-22 4:02PM EDT | 2024-05-17 | 63.94 | 95.16 | 95.64 | 0.00 | - | 6 | 0 | 82.17% |
| QQQ240621P00510000 | 2024-04-04 10:43AM EDT | 2024-06-21 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00510000 | 2024-04-12 3:58PM EDT | 2024-09-20 | 71.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00510000 | 2024-03-26 12:29PM EDT | 2024-10-18 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00510000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 64.54 | 95.10 | 95.69 | 0.00 | - | 2 | 0 | 28.37% |
| QQQ241220P00510000 | 2024-04-04 1:43PM EDT | 2024-12-20 | 64.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241231P00510000 | 2024-04-16 11:09AM EDT | 2024-12-31 | 78.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250321P00510000 | 2024-04-05 11:56AM EDT | 2025-03-21 | 68.91 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
| QQQ250620P00510000 | 2024-04-23 2:22PM EDT | 2025-06-20 | 84.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ251219P00510000 | 2024-03-15 1:29PM EDT | 2025-12-19 | 79.34 | 73.92 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116P00510000 | 2024-03-15 2:46PM EDT | 2026-01-16 | 79.28 | 74.00 | 78.50 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 2026-06-18 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 26.87% |
| QQQ261218P00510000 | 2024-04-22 12:01PM EDT | 2026-12-18 | 94.67 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.