Italia markets closed
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0646 -0,0028 (-0,27%) Bitcoin EUR
59.553,55 +1.724,84 (+2,98%) CMC Crypto 200
1.311,43 +425,90 (+48,09%)
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:515.00
Opzioni d'acquistoper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00515000 | 2024-04-12 12:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 81.25% |
| QQQ240426C00515000 | 2024-04-04 1:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 493 | 41.02% |
| QQQ240503C00515000 | 2024-04-12 9:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 120 | 37.21% |
| QQQ240517C00515000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 390 | 1,635 | 23.83% |
| QQQ240524C00515000 | 2024-04-17 12:36PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.08 | 0.00 | - | 89 | 109 | 24.85% |
| QQQ240621C00515000 | 2024-04-18 9:37AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 4 | 1,857 | 18.46% |
| QQQ240628C00515000 | 2023-12-22 10:31AM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| QQQ240719C00515000 | 2024-04-17 4:01PM EDT | 2024-07-19 | 0.24 | 0.18 | 0.22 | 0.00 | - | 8 | 481 | 17.82% |
| QQQ240816C00515000 | 2024-04-17 4:05PM EDT | 2024-08-16 | 0.67 | 0.51 | 0.59 | 0.00 | - | 2 | 4 | 18.22% |
| QQQ240920C00515000 | 2024-04-18 2:31PM EDT | 2024-09-20 | 1.32 | 1.26 | 1.32 | -0.23 | -14.84% | 169 | 1,501 | 18.70% |
| QQQ241018C00515000 | 2024-04-01 4:04PM EDT | 2024-10-18 | 5.42 | 1.98 | 2.15 | 0.00 | - | 2 | 30 | 19.20% |
| QQQ241115C00515000 | 2024-04-16 9:48AM EDT | 2024-11-15 | 4.45 | 3.14 | 3.36 | 0.00 | - | 1 | 306 | 20.03% |
| QQQ241220C00515000 | 2024-04-12 9:59AM EDT | 2024-12-20 | 8.33 | 4.55 | 4.82 | 0.00 | - | 15 | 242 | 20.56% |
| QQQ241231C00515000 | 2024-04-11 1:17PM EDT | 2024-12-31 | 8.90 | 4.78 | 5.11 | 0.00 | - | 10 | 16 | 20.48% |
| QQQ250117C00515000 | 2023-12-22 12:59PM EDT | 2025-01-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,065 | 6.25% |
| QQQ250321C00515000 | 2024-04-17 12:57PM EDT | 2025-03-21 | 9.62 | 8.46 | 8.98 | 0.00 | - | 1 | 237 | 21.59% |
| QQQ250331C00515000 | 2024-04-17 10:17AM EDT | 2025-03-31 | 10.90 | 8.71 | 9.35 | 0.00 | - | 26 | 12 | 21.59% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 3.13% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 20.82% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 3.13% |
Opzioni di venditaper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00515000 | 2024-02-01 10:44AM EDT | 2024-04-19 | 95.49 | 69.38 | 69.75 | 0.00 | - | - | 0 | 0.00% |
| QQQ240426P00515000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 77.71 | 88.74 | 89.25 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00515000 | 2024-03-27 11:45AM EDT | 2024-06-21 | 71.92 | 91.51 | 91.95 | 0.00 | - | 1 | 0 | 23.02% |
| QQQ240920P00515000 | 2023-10-17 11:11AM EDT | 2024-09-20 | 147.49 | 128.90 | 129.38 | 0.00 | - | - | 0 | 61.56% |
| QQQ241018P00515000 | 2024-02-09 1:20PM EDT | 2024-10-18 | 79.21 | 75.39 | 75.88 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115P00515000 | 2024-03-07 11:10AM EDT | 2024-11-15 | 72.25 | 74.41 | 74.93 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00515000 | 2023-10-26 12:23PM EDT | 2024-12-20 | 171.64 | 124.37 | 127.10 | 0.00 | - | - | 0 | 47.39% |
| QQQ241231P00515000 | 2024-04-18 11:12AM EDT | 2024-12-31 | 87.30 | 91.43 | 92.04 | +3.48 | +4.15% | 5 | 5 | 12.07% |
| QQQ250117P00515000 | 2023-10-26 1:47PM EDT | 2025-01-17 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 44.54% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 36.06% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 2025-12-19 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 30.58% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 2026-01-16 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 22.65% |
© 2024 Yahoo. Tutti i diritti riservati.