Italia markets closed
Dow Jones
39.840,23 +282,12 (+0,71%) Nasdaq
16.728,58 +217,40 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%) CMC Crypto 200
1.380,72 +112,77 (+8,89%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:00PM EDT. Mercato aperto.
Prezzo d'esercizio:549.78
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00549780 | 2024-04-30 4:03PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 10,699 | 65.63% |
| QQQ240621C00549780 | 2024-05-10 12:29PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 3,050 | 20.90% |
| QQQ240920C00549780 | 2024-05-15 2:09PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.37 | +0.14 | +63.64% | 2 | 340 | 16.09% |
| QQQ241220C00549780 | 2024-05-10 3:36PM EDT | 2024-12-20 | 1.71 | 2.40 | 2.44 | 0.00 | - | 8 | 968 | 17.73% |
| QQQ250117C00549780 | 2024-05-15 1:13PM EDT | 2025-01-17 | 3.10 | 3.11 | 3.26 | +0.47 | +17.87% | 2 | 1,677 | 17.97% |
| QQQ250620C00549780 | 2024-05-15 2:07PM EDT | 2025-06-20 | 9.85 | 9.58 | 10.04 | +1.27 | +14.80% | 433 | 1,525 | 20.05% |
| QQQ251219C00549780 | 2024-05-10 4:06PM EDT | 2025-12-19 | 16.26 | 19.08 | 19.65 | 0.00 | - | 25 | 6,765 | 21.94% |
| QQQ260116C00549780 | 2024-05-06 12:01PM EDT | 2026-01-16 | 16.55 | 18.50 | 22.50 | 0.00 | - | 2 | 600 | 22.84% |
| QQQ260618C00549780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 24.05 | 27.00 | 31.53 | 0.00 | - | 1 | 43 | 24.24% |
| QQQ261218C00549780 | 2024-03-12 11:03AM EDT | 2026-12-18 | 36.54 | 36.00 | 40.50 | 0.00 | - | 1 | 3 | 25.02% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00549780 | 2024-01-30 1:03PM EDT | 2024-06-21 | 122.99 | 111.51 | 111.79 | 0.00 | - | 2 | 0 | 75.18% |
| QQQ240920P00549780 | 2024-01-16 1:01AM EDT | 2024-09-20 | 180.29 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00549780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 164.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00549780 | 2024-04-24 1:46PM EDT | 2025-01-17 | 122.53 | 96.93 | 97.28 | 0.00 | - | 10 | 0 | 9.57% |
| QQQ250620P00549780 | 2024-05-15 9:41AM EDT | 2025-06-20 | 101.24 | 96.26 | 98.23 | -77.23 | -43.27% | 1 | - | 10.94% |
| QQQ260116P00549780 | 2024-01-31 3:47PM EDT | 2026-01-16 | 127.00 | 103.40 | 105.31 | 0.00 | - | 40 | 0 | 15.09% |
| QQQ260618P00549780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 182.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00549780 | 2024-02-20 10:46AM EDT | 2026-12-18 | 122.15 | 102.31 | 107.00 | 0.00 | - | - | 3 | 12.99% |
© 2024 Yahoo. Tutti i diritti riservati.