Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.331,18 -2.022,55 (-3,47%)
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:580.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00580000 | 2024-04-24 11:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 202 | 25.00% |
| QQQ240628C00580000 | 2024-03-04 4:25PM EDT | 2024-06-28 | 0.14 | 0.01 | 0.06 | 0.00 | - | 5 | 54 | 27.44% |
| QQQ240719C00580000 | 2024-05-09 12:41PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 77 | 20.70% |
| QQQ240816C00580000 | 2024-05-08 3:11PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 44 | 18.26% |
| QQQ240920C00580000 | 2024-05-09 10:12AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.07 | 0.00 | - | 55 | 233 | 17.04% |
| QQQ241018C00580000 | 2024-04-30 11:00AM EDT | 2024-10-18 | 0.18 | 0.11 | 0.15 | 0.00 | - | 1 | 136 | 16.90% |
| QQQ241115C00580000 | 2024-04-24 10:52AM EDT | 2024-11-15 | 0.37 | 0.28 | 0.32 | 0.00 | - | 2 | 34 | 17.22% |
| QQQ241220C00580000 | 2024-05-02 2:57PM EDT | 2024-12-20 | 0.49 | 0.59 | 0.63 | 0.00 | - | 40 | 375 | 17.51% |
| QQQ250117C00580000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 6.25% |
| QQQ250321C00580000 | 2024-05-07 9:43AM EDT | 2025-03-21 | 2.05 | 1.80 | 2.11 | -0.11 | -5.09% | 1 | 645 | 18.46% |
| QQQ250620C00580000 | 2023-12-19 1:47PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,176 | 6.25% |
| QQQ251219C00580000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 3.13% |
| QQQ260116C00580000 | 2023-12-18 11:09AM EDT | 2026-01-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 3.13% |
| QQQ260618C00580000 | 2023-12-22 2:33PM EDT | 2026-06-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00580000 | 2024-03-18 11:36AM EDT | 2024-06-21 | 140.78 | 153.72 | 154.25 | 0.00 | - | 6 | 0 | 89.68% |
| QQQ240628P00580000 | 2024-04-08 2:10PM EDT | 2024-06-28 | 138.94 | 140.17 | 140.74 | 0.00 | - | 2 | 0 | 49.45% |
| QQQ240719P00580000 | 2024-04-18 12:36PM EDT | 2024-07-19 | 153.65 | 137.90 | 138.21 | 0.00 | - | 2 | 0 | 27.69% |
| QQQ240816P00580000 | 2024-05-07 9:52AM EDT | 2024-08-16 | 139.51 | 137.90 | 138.21 | 0.00 | - | 2 | 0 | 23.49% |
| QQQ240920P00580000 | 2024-05-10 3:08PM EDT | 2024-09-20 | 137.72 | 137.91 | 138.20 | -1.17 | -0.84% | 2 | 1 | 20.14% |
| QQQ241115P00580000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 134.52 | 165.09 | 165.68 | 0.00 | - | 2 | 0 | 53.50% |
| QQQ241220P00580000 | 2024-03-22 11:06AM EDT | 2024-12-20 | 134.63 | 165.04 | 165.73 | 0.00 | - | 2 | 0 | 49.45% |
| QQQ250117P00580000 | 2023-12-04 11:33AM EDT | 2025-01-17 | 195.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00580000 | 2023-11-27 1:04PM EDT | 2025-12-19 | 189.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ260116P00580000 | 2023-11-28 2:59PM EDT | 2026-01-16 | 190.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00580000 | 2023-11-27 4:51PM EDT | 2026-06-18 | 188.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.