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
60.023,37 +1.103,07 (+1,87%)
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:259.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00259780 | 2024-03-05 11:25AM EDT | 2024-06-21 | 180.93 | 186.14 | 186.67 | 0.00 | - | 4 | 465 | 134.80% |
| QQQ240628C00259780 | 2024-02-22 4:38PM EDT | 2024-06-28 | 183.30 | 189.75 | 190.16 | 0.00 | - | 21 | 34 | 137.28% |
| QQQ240920C00259780 | 2024-03-15 10:46AM EDT | 2024-09-20 | 182.61 | 184.59 | 185.08 | 0.00 | - | 5 | 8 | 79.60% |
| QQQ240930C00259780 | 2024-02-23 12:23PM EDT | 2024-09-30 | 184.40 | 192.85 | 193.27 | 0.00 | - | 4 | 73 | 91.95% |
| QQQ241220C00259780 | 2024-04-19 3:27PM EDT | 2024-12-20 | 164.79 | 179.62 | 180.16 | 0.00 | - | 10 | 99 | 53.99% |
| QQQ250117C00259780 | 2024-04-26 3:24PM EDT | 2025-01-17 | 181.62 | 179.98 | 180.97 | -11.41 | -5.91% | 2 | 1,131 | 52.08% |
| QQQ250620C00259780 | 2024-02-08 2:25PM EDT | 2025-06-20 | 189.62 | 193.44 | 197.32 | 0.00 | - | 1 | 98 | 58.48% |
| QQQ251219C00259780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 140.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00259780 | 2024-03-05 12:23PM EDT | 2026-01-16 | 198.50 | 203.46 | 206.89 | 0.00 | - | 1 | 14 | 55.56% |
| QQQ260618C00259780 | 2024-04-22 11:10AM EDT | 2026-06-18 | 182.21 | 195.74 | 200.50 | 0.00 | - | 1 | 0 | 46.53% |
| QQQ261218C00259780 | 2024-03-08 11:09AM EDT | 2026-12-18 | 216.50 | 210.50 | 215.00 | 0.00 | - | 6 | 6 | 50.89% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00259780 | 2024-04-24 10:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 277 | 64.06% |
| QQQ240621P00259780 | 2024-04-26 1:12PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 1 | 16,172 | 47.85% |
| QQQ240628P00259780 | 2024-04-22 3:02PM EDT | 2024-06-28 | 0.14 | 0.06 | 0.08 | 0.00 | - | 2 | 623 | 46.39% |
| QQQ240920P00259780 | 2024-04-24 12:58PM EDT | 2024-09-20 | 0.42 | 0.34 | 0.37 | 0.00 | - | 2 | 7,854 | 36.33% |
| QQQ240930P00259780 | 2024-04-12 12:09PM EDT | 2024-09-30 | 0.60 | 0.36 | 0.44 | 0.00 | - | 1 | 236 | 36.01% |
| QQQ241220P00259780 | 2024-04-26 1:58PM EDT | 2024-12-20 | 0.94 | 0.94 | 0.99 | -0.13 | -12.15% | 44 | 2,089 | 33.13% |
| QQQ250117P00259780 | 2024-04-26 1:25PM EDT | 2025-01-17 | 1.09 | 1.03 | 1.20 | -0.51 | -31.87% | 2 | 3,199 | 32.40% |
| QQQ250620P00259780 | 2024-04-22 10:42AM EDT | 2025-06-20 | 3.03 | 1.97 | 2.50 | 0.00 | - | 3 | 443 | 29.69% |
| QQQ251219P00259780 | 2024-04-24 11:04AM EDT | 2025-12-19 | 4.13 | 3.28 | 4.20 | 0.00 | - | 2 | 1,210 | 27.89% |
| QQQ260116P00259780 | 2024-04-24 9:40AM EDT | 2026-01-16 | 4.72 | 3.42 | 5.10 | 0.00 | - | 8 | 134 | 28.62% |
| QQQ260618P00259780 | 2024-04-25 9:59AM EDT | 2026-06-18 | 6.20 | 3.53 | 7.22 | 0.00 | - | 2 | 25 | 28.20% |
| QQQ261218P00259780 | 2024-04-25 11:00AM EDT | 2026-12-18 | 7.32 | 4.50 | 9.00 | 0.00 | - | 2 | 61 | 27.08% |
© 2024 Yahoo. Tutti i diritti riservati.