Italia markets close in 4 hours 43 minutes
FTSE MIB
34.189,46 +464,64 (+1,38%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,70 -0,20 (-0,24%) Bitcoin EUR
62.215,21 +234,23 (+0,38%)
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:250.00
Opzioni d'acquistoper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00250000 | 2024-04-18 1:05PM EDT | 2024-05-17 | 176.17 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| QQQ240621C00250000 | 2024-04-19 3:18PM EDT | 2024-06-21 | 167.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QQQ240719C00250000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 192.91 | 191.38 | 191.88 | 0.00 | - | 160 | 56 | 127.84% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 2024-09-20 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ241220C00250000 | 2024-03-26 11:33AM EDT | 2024-12-20 | 205.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| QQQ250321C00250000 | 2024-04-11 10:16AM EDT | 2025-03-21 | 200.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 2025-12-19 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 2026-06-18 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
Opzioni di venditaper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00250000 | 2024-04-22 1:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 1,156 | 50.00% |
| QQQ240524P00250000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| QQQ240621P00250000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 1,701 | 25.00% |
| QQQ240628P00250000 | 2023-12-20 4:34PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 25.00% |
| QQQ240719P00250000 | 2024-04-22 11:25AM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 25.00% |
| QQQ240816P00250000 | 2024-04-22 2:41PM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240920P00250000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 100 | 603 | 12.50% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 2024-09-30 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 12.50% |
| QQQ241018P00250000 | 2024-04-22 1:28PM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| QQQ241115P00250000 | 2024-04-19 3:42PM EDT | 2024-11-15 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 12.50% |
| QQQ241220P00250000 | 2024-04-22 12:00PM EDT | 2024-12-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
| QQQ250321P00250000 | 2024-04-19 10:09AM EDT | 2025-03-21 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 2025-06-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 6.25% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 6.25% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.