Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.944,70 +2.098,92 (+3,63%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:575.00
Opzioni d'acquistoper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00575000 | 2024-04-02 9:56AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 600 | 1,960 | 26.17% |
| QQQ240628C00575000 | 2024-03-26 11:17AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.13 | 0.00 | - | 10 | 29 | 29.93% |
| QQQ240719C00575000 | 2024-04-16 3:41PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 2,569 | 26.03% |
| QQQ240816C00575000 | 2024-04-17 12:26PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 20.70% |
| QQQ240920C00575000 | 2024-04-17 11:58AM EDT | 2024-09-20 | 0.11 | 0.05 | 0.09 | -0.06 | -35.29% | 1 | 3,349 | 19.39% |
| QQQ240930C00575000 | 2024-04-19 12:28PM EDT | 2024-09-30 | 0.15 | 0.05 | 0.13 | -0.05 | -25.00% | 1 | 73 | 19.53% |
| QQQ241018C00575000 | 2024-04-17 2:43PM EDT | 2024-10-18 | 0.33 | 0.13 | 0.17 | 0.00 | - | 50 | 1,250 | 19.14% |
| QQQ241115C00575000 | 2024-02-22 2:46PM EDT | 2024-11-15 | 1.33 | 1.61 | 1.71 | 0.00 | - | 5 | 0 | 25.35% |
| QQQ241220C00575000 | 2024-04-17 2:58PM EDT | 2024-12-20 | 0.63 | 0.50 | 0.68 | -0.38 | -37.62% | 11 | 208 | 19.97% |
| QQQ241231C00575000 | 2024-04-19 2:37PM EDT | 2024-12-31 | 0.71 | 0.54 | 0.76 | -0.42 | -37.17% | 60 | 125 | 19.89% |
| QQQ250117C00575000 | 2023-12-26 4:21PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 285 | 599 | 6.25% |
| QQQ250321C00575000 | 2024-04-17 1:30PM EDT | 2025-03-21 | 2.67 | 1.54 | 1.95 | 0.00 | - | 2 | 1,112 | 20.56% |
| QQQ250331C00575000 | 2024-04-19 11:04AM EDT | 2025-03-31 | 2.00 | 1.65 | 2.11 | -1.00 | -33.33% | 2 | 3 | 20.59% |
| QQQ250620C00575000 | 2023-11-13 4:51PM EDT | 2025-06-20 | 1.74 | 2.45 | 3.10 | 0.00 | - | 13 | 149 | 20.14% |
| QQQ251219C00575000 | 2023-12-19 10:31AM EDT | 2025-12-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 6.25% |
| QQQ260116C00575000 | 2023-12-13 12:44PM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 6.25% |
| QQQ260618C00575000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
Opzioni di venditaper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00575000 | 2024-03-26 1:06PM EDT | 2024-06-21 | 129.21 | 160.15 | 160.62 | 0.00 | - | 12 | 0 | 34.67% |
| QQQ240628P00575000 | 2024-02-16 4:00PM EDT | 2024-06-28 | 143.45 | 140.75 | 141.88 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00575000 | 2024-03-27 1:58PM EDT | 2024-07-19 | 131.75 | 160.14 | 160.63 | 0.00 | - | 4 | 0 | 29.03% |
| QQQ240920P00575000 | 2024-03-27 2:14PM EDT | 2024-09-20 | 131.98 | 160.13 | 160.64 | 0.00 | - | 23 | 0 | 22.51% |
| QQQ240930P00575000 | 2024-03-26 12:34PM EDT | 2024-09-30 | 129.07 | 160.11 | 160.65 | 0.00 | - | 4 | 0 | 21.92% |
| QQQ241018P00575000 | 2024-02-13 10:59AM EDT | 2024-10-18 | 146.56 | 136.50 | 136.96 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00575000 | 2024-02-07 1:53PM EDT | 2024-12-20 | 143.79 | 135.14 | 135.81 | 0.00 | - | 100 | 0 | 0.00% |
| QQQ241231P00575000 | 2024-03-22 10:44AM EDT | 2024-12-31 | 130.21 | 160.00 | 160.76 | 0.00 | - | 10 | 0 | 18.36% |
© 2024 Yahoo. Tutti i diritti riservati.