Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.160,83 -561,65 (-0,94%)
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:239.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00239780 | 2024-03-01 12:15PM EDT | 2024-06-21 | 206.57 | 207.26 | 207.82 | 0.00 | - | 2 | 289 | 153.21% |
| QQQ240920C00239780 | 2024-04-09 10:24AM EDT | 2024-09-20 | 207.95 | 195.76 | 196.19 | 0.00 | - | 1 | 8 | 65.61% |
| QQQ241220C00239780 | 2024-03-15 1:55PM EDT | 2024-12-20 | 203.45 | 206.81 | 207.52 | 0.00 | - | 5 | 32 | 73.69% |
| QQQ250117C00239780 | 2024-03-22 12:17PM EDT | 2025-01-17 | 214.80 | 183.55 | 184.40 | 0.00 | - | 5 | 130 | 0.00% |
| QQQ250620C00239780 | 2024-01-16 1:01AM EDT | 2025-06-20 | 148.25 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00239780 | 2024-02-12 11:34AM EDT | 2025-12-19 | 216.25 | 216.87 | 220.59 | 0.00 | - | 1 | 3 | 57.30% |
| QQQ260116C00239780 | 2024-04-22 10:40AM EDT | 2026-01-16 | 196.27 | 207.79 | 212.50 | 0.00 | - | 4 | 15 | 50.42% |
| QQQ260618C00239780 | 2024-04-01 9:32AM EDT | 2026-06-18 | 230.50 | 212.50 | 217.45 | 0.00 | - | - | 5 | 49.23% |
| QQQ261218C00239780 | 2024-04-10 3:04PM EDT | 2026-12-18 | 224.68 | 217.50 | 222.24 | 0.00 | - | 2 | 5 | 47.67% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00239780 | 2024-04-24 10:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 177 | 71.88% |
| QQQ240621P00239780 | 2024-04-26 3:05PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6 | 7,102 | 50.00% |
| QQQ240920P00239780 | 2024-04-12 10:41AM EDT | 2024-09-20 | 0.36 | 0.22 | 0.25 | 0.00 | - | 2 | 904 | 39.28% |
| QQQ241220P00239780 | 2024-04-18 9:52AM EDT | 2024-12-20 | 1.00 | 0.64 | 0.73 | 0.00 | - | 20 | 488 | 35.84% |
| QQQ250117P00239780 | 2024-04-26 1:23PM EDT | 2025-01-17 | 0.75 | 0.69 | 0.85 | -0.30 | -28.57% | 2 | 1,583 | 34.73% |
| QQQ250620P00239780 | 2024-04-25 12:23PM EDT | 2025-06-20 | 1.88 | 1.48 | 1.80 | 0.00 | - | 4 | 2,109 | 31.50% |
| QQQ251219P00239780 | 2024-04-22 12:36PM EDT | 2025-12-19 | 3.55 | 2.37 | 3.19 | 0.00 | - | 4 | 544 | 29.58% |
| QQQ260116P00239780 | 2024-04-22 12:36PM EDT | 2026-01-16 | 3.91 | 2.51 | 3.97 | 0.00 | - | 4 | 228 | 30.38% |
| QQQ260618P00239780 | 2024-04-22 3:09PM EDT | 2026-06-18 | 4.99 | 2.46 | 5.73 | 0.00 | - | 2 | 37 | 29.82% |
| QQQ261218P00239780 | 2024-04-12 12:17PM EDT | 2026-12-18 | 5.59 | 5.00 | 7.50 | 0.00 | - | 7 | 61 | 28.86% |
© 2024 Yahoo. Tutti i diritti riservati.