Italia markets closed
Dow Jones
38.443,26 -60,43 (-0,16%) Nasdaq
15.690,05 -6,59 (-0,04%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0693 -0,0011 (-0,11%) Bitcoin EUR
60.472,91 -1.996,42 (-3,20%) CMC Crypto 200
1.398,54 -25,56 (-1,79%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:30PM EDT. Mercato aperto.
Prezzo d'esercizio:545.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00545000 | 2024-03-25 9:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 50.00% |
| QQQ240503C00545000 | 2024-03-26 2:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 47.66% |
| QQQ240517C00545000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,556 | 30.86% |
| QQQ240621C00545000 | 2024-04-24 11:54AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 24 | 220 | 19.73% |
| QQQ240628C00545000 | 2024-04-24 11:37AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 114 | 20.51% |
| QQQ240719C00545000 | 2024-04-19 1:35PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 2 | 89 | 18.85% |
| QQQ240816C00545000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 1 | 2 | 18.07% |
| QQQ240920C00545000 | 2024-04-24 11:10AM EDT | 2024-09-20 | 0.33 | 0.31 | 0.32 | +0.02 | +6.45% | 2 | 2,207 | 17.97% |
| QQQ240930C00545000 | 2024-04-24 11:06AM EDT | 2024-09-30 | 0.40 | 0.35 | 0.41 | +0.09 | +29.03% | 2 | 14 | 18.04% |
| QQQ241018C00545000 | 2024-04-19 10:42AM EDT | 2024-10-18 | 0.56 | 0.57 | 0.61 | 0.00 | - | 1 | 2 | 18.21% |
| QQQ241115C00545000 | 2024-04-23 10:30AM EDT | 2024-11-15 | 1.00 | 1.10 | 1.15 | 0.00 | - | 1 | 1,085 | 18.93% |
| QQQ241220C00545000 | 2024-04-22 11:32AM EDT | 2024-12-20 | 1.34 | 1.83 | 1.86 | 0.00 | - | 80 | 61 | 19.28% |
| QQQ241231C00545000 | 2024-04-22 10:27AM EDT | 2024-12-31 | 1.42 | 1.91 | 2.06 | 0.00 | - | 11 | 175 | 19.28% |
| QQQ250117C00545000 | 2023-12-22 12:53PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 6.25% |
| QQQ250321C00545000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.90 | 4.08 | 4.35 | 0.00 | - | 1 | 588 | 20.15% |
| QQQ250331C00545000 | 2024-04-18 3:11PM EDT | 2025-03-31 | 4.79 | 4.29 | 4.61 | 0.00 | - | 1 | 95 | 20.16% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 19.93% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 2026-01-16 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 3.13% |
| QQQ260618C00545000 | 2023-12-13 4:34PM EDT | 2026-06-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00545000 | 2024-03-11 10:03AM EDT | 2024-04-26 | 108.92 | 107.17 | 107.42 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240621P00545000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 118.96 | 118.36 | 118.75 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240719P00545000 | 2024-04-24 1:00PM EDT | 2024-07-19 | 119.47 | 118.63 | 119.07 | -5.78 | -4.61% | 2 | 0 | 0.00% |
| QQQ241018P00545000 | 2024-01-31 12:59PM EDT | 2024-10-18 | 125.48 | 99.36 | 99.77 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00545000 | 2023-11-08 2:17PM EDT | 2025-01-17 | 173.01 | 152.00 | 154.13 | 0.00 | - | - | 0 | 49.35% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 2025-12-19 | 201.19 | 153.38 | 157.29 | 0.00 | - | - | 0 | 34.47% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 2026-01-16 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 33.77% |
© 2024 Yahoo. Tutti i diritti riservati.