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
59.566,82 +491,83 (+0,83%)
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:254.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00254780 | 2024-03-05 10:52AM EDT | 2024-06-21 | 187.56 | 193.31 | 193.69 | 0.00 | - | 1 | 398 | 145.34% |
| QQQ240628C00254780 | 2024-04-16 10:42AM EDT | 2024-06-28 | 178.46 | 178.12 | 178.70 | 0.00 | - | 3 | 6 | 77.50% |
| QQQ240920C00254780 | 2024-03-01 4:27PM EDT | 2024-09-20 | 197.70 | 195.52 | 196.08 | 0.00 | - | 1 | 1 | 93.54% |
| QQQ240930C00254780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 143.09 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00254780 | 2024-04-22 1:21PM EDT | 2024-12-20 | 172.15 | 184.36 | 184.90 | 0.00 | - | 48 | 77 | 55.12% |
| QQQ250117C00254780 | 2024-04-17 2:52PM EDT | 2025-01-17 | 183.34 | 184.69 | 185.67 | 0.00 | - | 3 | 103 | 53.11% |
| QQQ250620C00254780 | 2024-02-13 10:41AM EDT | 2025-06-20 | 189.25 | 197.52 | 201.08 | 0.00 | - | 1 | 8 | 58.95% |
| QQQ251219C00254780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 145.42 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00254780 | 2024-01-16 1:02AM EDT | 2026-01-16 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00254780 | 2024-01-16 1:04AM EDT | 2026-06-18 | 162.65 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218C00254780 | 2024-04-03 3:57PM EDT | 2026-12-18 | 218.65 | 205.16 | 210.00 | 0.00 | - | 3 | 65 | 45.91% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00254780 | 2024-04-24 1:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 352 | 65.63% |
| QQQ240621P00254780 | 2024-04-26 2:49PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 105 | 11,601 | 48.63% |
| QQQ240628P00254780 | 2024-04-26 12:40PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 1 | 282 | 47.36% |
| QQQ240920P00254780 | 2024-04-24 12:58PM EDT | 2024-09-20 | 0.39 | 0.31 | 0.33 | 0.00 | - | 2 | 495 | 37.01% |
| QQQ240930P00254780 | 2024-04-25 1:37PM EDT | 2024-09-30 | 0.50 | 0.33 | 0.41 | 0.00 | - | 5 | 54 | 36.87% |
| QQQ241220P00254780 | 2024-04-22 3:50PM EDT | 2024-12-20 | 1.20 | 0.85 | 0.91 | 0.00 | - | 6 | 2,774 | 33.77% |
| QQQ250117P00254780 | 2024-04-23 11:33AM EDT | 2025-01-17 | 1.18 | 0.96 | 1.06 | 0.00 | - | 2 | 5,817 | 32.76% |
| QQQ250620P00254780 | 2024-04-22 10:55AM EDT | 2025-06-20 | 2.83 | 1.81 | 2.32 | 0.00 | - | 7 | 488 | 30.18% |
| QQQ251219P00254780 | 2024-04-24 9:37AM EDT | 2025-12-19 | 3.65 | 3.03 | 3.93 | 0.00 | - | 2 | 1,113 | 28.32% |
| QQQ260116P00254780 | 2024-04-24 3:51PM EDT | 2026-01-16 | 3.86 | 2.76 | 4.79 | -0.15 | -3.74% | 4 | 192 | 29.05% |
| QQQ261218P00254780 | 2024-04-05 10:46AM EDT | 2026-12-18 | 6.64 | 4.00 | 8.50 | 0.00 | - | 14 | 12 | 27.42% |
© 2024 Yahoo. Tutti i diritti riservati.