Italia markets close in 4 hours 21 minutes
FTSE MIB
34.248,92 +309,17 (+0,91%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,05 +0,48 (+0,57%) Bitcoin EUR
59.806,99 +560,16 (+0,95%)
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:550.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00550000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 50.00% |
| QQQ240517C00550000 | 2024-04-24 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 3,184 | 25.00% |
| QQQ240621C00550000 | 2024-04-24 11:54AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 51,927 | 12.50% |
| QQQ240628C00550000 | 2024-04-03 2:24PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 2,027 | 12.50% |
| QQQ240719C00550000 | 2024-04-25 2:03PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 2,793 | 12.50% |
| QQQ240816C00550000 | 2024-04-25 12:55PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 12.50% |
| QQQ240920C00550000 | 2024-04-23 11:40AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1,712 | 6.25% |
| QQQ240930C00550000 | 2024-04-22 10:02AM EDT | 2024-09-30 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 6.25% |
| QQQ241018C00550000 | 2024-04-25 11:13AM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 2,225 | 6.25% |
| QQQ241115C00550000 | 2024-04-24 10:50AM EDT | 2024-11-15 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 6.25% |
| QQQ241220C00550000 | 2024-04-25 4:10PM EDT | 2024-12-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 27 | 851 | 6.25% |
| QQQ241231C00550000 | 2024-04-25 10:00AM EDT | 2024-12-31 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 6.25% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
| QQQ250321C00550000 | 2024-04-25 12:48PM EDT | 2025-03-21 | 3.22 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| QQQ250331C00550000 | 2024-04-19 10:11AM EDT | 2025-03-31 | 3.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 6.25% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ260116C00550000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 16,897 | 3.13% |
| QQQ260618C00550000 | 2024-04-25 10:05AM EDT | 2026-06-18 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ261218C00550000 | 2024-04-18 10:57AM EDT | 2026-12-18 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00550000 | 2024-04-08 2:13PM EDT | 2024-05-03 | 108.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00550000 | 2024-04-08 2:12PM EDT | 2024-05-17 | 109.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 123.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 2024-06-28 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00550000 | 2024-04-24 10:54AM EDT | 2024-07-19 | 122.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00550000 | 2024-02-20 2:44PM EDT | 2024-09-20 | 125.05 | 103.57 | 103.97 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00550000 | 2024-03-26 12:47PM EDT | 2024-10-18 | 104.25 | 119.77 | 120.93 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 104.51 | 119.68 | 121.02 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ241220P00550000 | 2024-03-26 1:49PM EDT | 2024-12-20 | 104.41 | 119.55 | 121.14 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 2024-12-31 | 106.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 16.20% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 39.96% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 33.91% |
| QQQ260618P00550000 | 2023-11-06 3:08PM EDT | 2026-06-18 | 182.55 | 162.50 | 167.41 | 0.00 | - | - | 0 | 32.54% |
| QQQ261218P00550000 | 2024-04-11 1:05PM EDT | 2026-12-18 | 108.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.