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
58.861,40 -956,66 (-1,60%)
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:249.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00249780 | 2024-03-07 10:55AM EDT | 2024-06-21 | 196.60 | 193.37 | 193.84 | 0.00 | - | 2 | 166 | 131.79% |
| QQQ240628C00249780 | 2024-04-12 11:50AM EDT | 2024-06-28 | 193.80 | 183.07 | 183.65 | 0.00 | - | 1 | 1 | 78.99% |
| QQQ240920C00249780 | 2024-04-17 2:52PM EDT | 2024-09-20 | 184.04 | 186.05 | 186.47 | 0.00 | - | 5 | 8 | 62.70% |
| QQQ240930C00249780 | 2024-03-21 10:55AM EDT | 2024-09-30 | 205.08 | 170.37 | 170.95 | 0.00 | - | 1 | 143 | 0.00% |
| QQQ241220C00249780 | 2024-04-19 3:28PM EDT | 2024-12-20 | 174.15 | 189.11 | 189.65 | 0.00 | - | 4 | 118 | 56.14% |
| QQQ250117C00249780 | 2024-04-25 10:11AM EDT | 2025-01-17 | 179.50 | 189.40 | 190.39 | 0.00 | - | 1 | 200 | 54.07% |
| QQQ250620C00249780 | 2024-04-15 10:37AM EDT | 2025-06-20 | 204.49 | 193.19 | 197.03 | 0.00 | - | 1 | 330 | 52.33% |
| QQQ251219C00249780 | 2024-04-01 11:33AM EDT | 2025-12-19 | 214.29 | 198.87 | 202.74 | 0.00 | - | 1 | 115 | 49.10% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 30.60% |
| QQQ260618C00249780 | 2024-04-01 9:30AM EDT | 2026-06-18 | 221.99 | 204.07 | 209.00 | 0.00 | - | 5 | 118 | 47.88% |
| QQQ261218C00249780 | 2024-04-22 9:39AM EDT | 2026-12-18 | 200.00 | 209.17 | 214.00 | 0.00 | - | 1 | 40 | 46.43% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00249780 | 2024-04-24 10:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 924 | 67.19% |
| QQQ240621P00249780 | 2024-04-26 1:04PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 528 | 22,638 | 48.83% |
| QQQ240628P00249780 | 2024-04-26 1:02PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 50 | 820 | 47.85% |
| QQQ240920P00249780 | 2024-04-26 9:58AM EDT | 2024-09-20 | 0.29 | 0.28 | 0.30 | -0.13 | -30.95% | 10 | 742 | 37.65% |
| QQQ240930P00249780 | 2024-04-15 9:30AM EDT | 2024-09-30 | 0.47 | 0.29 | 0.38 | 0.00 | - | 1 | 362 | 37.60% |
| QQQ241220P00249780 | 2024-04-26 12:33PM EDT | 2024-12-20 | 0.80 | 0.78 | 0.82 | -0.40 | -33.33% | 37 | 8,918 | 34.23% |
| QQQ250117P00249780 | 2024-04-26 4:01PM EDT | 2025-01-17 | 0.91 | 0.85 | 1.00 | -0.18 | -16.51% | 3 | 4,154 | 33.45% |
| QQQ250620P00249780 | 2024-04-26 9:39AM EDT | 2025-06-20 | 2.00 | 1.78 | 2.02 | -0.10 | -4.76% | 3 | 5,019 | 30.26% |
| QQQ251219P00249780 | 2024-04-26 11:53AM EDT | 2025-12-19 | 3.27 | 3.00 | 3.59 | -0.33 | -9.17% | 1 | 2,666 | 28.57% |
| QQQ260116P00249780 | 2024-04-26 11:11AM EDT | 2026-01-16 | 3.56 | 3.20 | 4.50 | -0.17 | -4.56% | 3 | 348 | 29.47% |
| QQQ260618P00249780 | 2024-04-24 11:29AM EDT | 2026-06-18 | 4.85 | 2.96 | 6.43 | 0.00 | - | 2 | 76 | 28.97% |
| QQQ261218P00249780 | 2024-04-24 10:49AM EDT | 2026-12-18 | 6.00 | 5.50 | 8.50 | 0.00 | - | 1 | 18 | 28.23% |
© 2024 Yahoo. Tutti i diritti riservati.