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
59.732,63 +881,51 (+1,50%)
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:264.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00264780 | 2024-04-19 3:38PM EDT | 2024-05-17 | 150.64 | 166.81 | 167.25 | 0.00 | - | 13 | 52 | 106.64% |
| QQQ240621C00264780 | 2024-04-16 12:59PM EDT | 2024-06-21 | 170.13 | 168.31 | 168.72 | 0.00 | - | 2 | 4,747 | 77.88% |
| QQQ240628C00264780 | 2024-02-07 2:25PM EDT | 2024-06-28 | 172.10 | 178.46 | 178.92 | 0.00 | - | 1 | 39 | 115.14% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 2024-09-20 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 77.68% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 2024-09-30 | 172.31 | 171.52 | 171.95 | 0.00 | - | 3 | 65 | 56.81% |
| QQQ241220C00264780 | 2024-02-22 12:03PM EDT | 2024-12-20 | 181.11 | 191.17 | 191.74 | 0.00 | - | 1 | 410 | 77.11% |
| QQQ250117C00264780 | 2024-04-02 12:52PM EDT | 2025-01-17 | 185.60 | 175.29 | 176.27 | 0.00 | - | 1 | 696 | 51.06% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 2025-06-20 | 173.25 | 179.61 | 183.45 | 0.00 | - | 2 | 149 | 49.71% |
| QQQ251219C00264780 | 2024-03-25 2:28PM EDT | 2025-12-19 | 203.31 | 179.30 | 183.10 | 0.00 | - | 2 | 62 | 41.18% |
| QQQ260116C00264780 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 168.88 | 173.50 | 0.00 | - | - | 21 | 30.51% |
| QQQ261218C00264780 | 2024-04-17 12:13PM EDT | 2026-12-18 | 196.93 | 197.19 | 202.00 | 0.00 | - | 23 | 3 | 44.81% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00264780 | 2024-04-24 10:37AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 228 | 65.63% |
| QQQ240621P00264780 | 2024-04-25 10:29AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.07 | 0.00 | - | 2 | 10,667 | 46.88% |
| QQQ240628P00264780 | 2024-04-22 10:44AM EDT | 2024-06-28 | 0.17 | 0.07 | 0.09 | 0.00 | - | 15 | 1,193 | 45.31% |
| QQQ240920P00264780 | 2024-04-25 10:53AM EDT | 2024-09-20 | 0.41 | 0.38 | 0.40 | -0.12 | -22.64% | 1 | 4,077 | 35.47% |
| QQQ240930P00264780 | 2024-04-15 4:14PM EDT | 2024-09-30 | 0.80 | 0.41 | 0.50 | 0.00 | - | 1 | 50 | 35.45% |
| QQQ241220P00264780 | 2024-04-26 11:14AM EDT | 2024-12-20 | 1.05 | 1.03 | 1.08 | -0.15 | -12.50% | 4 | 4,814 | 32.52% |
| QQQ250117P00264780 | 2024-04-23 10:16AM EDT | 2025-01-17 | 1.22 | 1.14 | 1.31 | -0.24 | -16.44% | 1 | 3,222 | 31.83% |
| QQQ250620P00264780 | 2024-04-25 1:30PM EDT | 2025-06-20 | 2.49 | 2.15 | 2.70 | 0.00 | - | 1 | 168 | 29.23% |
| QQQ251219P00264780 | 2024-04-24 9:41AM EDT | 2025-12-19 | 4.13 | 3.55 | 4.50 | 0.00 | - | 4 | 790 | 27.49% |
| QQQ260116P00264780 | 2024-04-24 3:51PM EDT | 2026-01-16 | 4.61 | 3.62 | 5.43 | 0.00 | - | 104 | 176 | 28.20% |
| QQQ260618P00264780 | 2024-04-22 3:38PM EDT | 2026-06-18 | 6.92 | 3.84 | 7.64 | 0.00 | - | 481 | 260 | 27.80% |
| QQQ261218P00264780 | 2024-04-22 3:15PM EDT | 2026-12-18 | 8.53 | 5.00 | 9.50 | 0.00 | - | 2 | 5 | 26.73% |
© 2024 Yahoo. Tutti i diritti riservati.