Italia markets close in 4 hours 29 minutes
FTSE MIB
33.765,55 -115,95 (-0,34%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,27 -0,46 (-0,56%) Bitcoin EUR
60.836,15 +2.724,95 (+4,69%)
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:540.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00540000 | 2024-04-15 12:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 50.00% |
| QQQ240426C00540000 | 2024-03-22 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 241 | 25.00% |
| QQQ240503C00540000 | 2024-04-12 10:02AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 25.00% |
| QQQ240517C00540000 | 2024-04-08 2:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 435 | 12.50% |
| QQQ240621C00540000 | 2024-04-17 2:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240628C00540000 | 2024-04-12 10:52AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,087 | 832 | 12.50% |
| QQQ240719C00540000 | 2024-04-18 1:01PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240816C00540000 | 2024-04-15 2:00PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| QQQ240920C00540000 | 2024-04-18 11:31AM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 44 | 2,327 | 6.25% |
| QQQ240930C00540000 | 2024-04-12 10:48AM EDT | 2024-09-30 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| QQQ241018C00540000 | 2024-04-18 2:30PM EDT | 2024-10-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 641 | 6.25% |
| QQQ241115C00540000 | 2024-04-16 3:26PM EDT | 2024-11-15 | 2.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| QQQ241220C00540000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 6 | 211 | 6.25% |
| QQQ241231C00540000 | 2024-04-18 1:38PM EDT | 2024-12-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 72 | 77 | 6.25% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
| QQQ250321C00540000 | 2024-04-16 3:11PM EDT | 2025-03-21 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250331C00540000 | 2024-04-05 10:07AM EDT | 2025-03-31 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 6.25% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ260116C00540000 | 2024-04-18 2:42PM EDT | 2026-01-16 | 18.17 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 3.13% |
| QQQ260618C00540000 | 2024-04-03 11:52AM EDT | 2026-06-18 | 32.94 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| QQQ261218C00540000 | 2024-04-18 2:47PM EDT | 2026-12-18 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00540000 | 2024-04-17 4:13PM EDT | 2024-04-19 | 113.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240426P00540000 | 2024-03-18 3:26PM EDT | 2024-04-26 | 101.24 | 113.74 | 114.24 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00540000 | 2024-03-26 12:53PM EDT | 2024-05-17 | 94.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00540000 | 2024-04-18 3:05PM EDT | 2024-06-21 | 116.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240628P00540000 | 2024-02-06 1:17PM EDT | 2024-06-28 | 114.07 | 93.76 | 97.64 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00540000 | 2024-04-15 12:41PM EDT | 2024-07-19 | 103.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 97.47 | 98.56 | 99.08 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 46.96% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 39.44% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 32.39% |
© 2024 Yahoo. Tutti i diritti riservati.