Italia markets close in 6 hours 55 minutes
FTSE MIB
34.038,62 +313,80 (+0,93%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,71 +0,81 (+0,99%) Bitcoin EUR
61.912,30 -70,53 (-0,11%)
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:530.00
Opzioni d'acquistoper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00530000 | 2024-03-25 12:27PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| QQQ240503C00530000 | 2024-04-01 3:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| QQQ240517C00530000 | 2024-04-12 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| QQQ240621C00530000 | 2024-04-19 12:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| QQQ240628C00530000 | 2024-04-18 10:49AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240719C00530000 | 2024-04-22 2:15PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| QQQ240816C00530000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240920C00530000 | 2024-04-19 2:18PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 6.25% |
| QQQ240930C00530000 | 2024-04-22 10:26AM EDT | 2024-09-30 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| QQQ241018C00530000 | 2024-04-22 4:12PM EDT | 2024-10-18 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241115C00530000 | 2024-04-22 12:32PM EDT | 2024-11-15 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3,811 | 0 | 6.25% |
| QQQ241220C00530000 | 2024-04-22 1:49PM EDT | 2024-12-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| QQQ241231C00530000 | 2024-04-19 11:31AM EDT | 2024-12-31 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 2025-01-17 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 6.25% |
| QQQ250321C00530000 | 2024-04-22 10:46AM EDT | 2025-03-21 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331C00530000 | 2024-04-17 10:20AM EDT | 2025-03-31 | 7.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 2025-06-20 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 20.27% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 2025-12-19 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ260116C00530000 | 2024-04-18 2:42PM EDT | 2026-01-16 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ260618C00530000 | 2024-04-15 10:19AM EDT | 2026-06-18 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ261218C00530000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opzioni di venditaper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00530000 | 2024-03-22 3:03PM EDT | 2024-05-17 | 83.54 | 115.15 | 115.63 | 0.00 | - | 14 | 0 | 70.78% |
| QQQ240621P00530000 | 2024-04-19 10:35AM EDT | 2024-06-21 | 110.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00530000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 110.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240719P00530000 | 2024-04-22 1:45PM EDT | 2024-07-19 | 111.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00530000 | 2024-01-31 5:02PM EDT | 2024-09-20 | 113.34 | 84.39 | 84.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241231P00530000 | 2024-03-18 3:25PM EDT | 2024-12-31 | 91.37 | 103.61 | 104.37 | 0.00 | - | - | 0 | 0.00% |
| QQQ250321P00530000 | 2024-03-26 12:17PM EDT | 2025-03-21 | 83.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ260116P00530000 | 2023-10-26 1:43PM EDT | 2026-01-16 | 186.13 | 138.00 | 142.99 | 0.00 | - | - | 0 | 30.27% |
| QQQ260618P00530000 | 2023-11-01 12:32PM EDT | 2026-06-18 | 176.36 | 137.50 | 142.45 | 0.00 | - | 2 | 0 | 26.94% |
| QQQ261218P00530000 | 2024-04-11 2:27PM EDT | 2026-12-18 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.