Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,31 +0,58 (+0,70%) Bitcoin EUR
60.208,70 +620,80 (+1,04%)
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:265.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00265000 | 2024-02-16 12:16PM EDT | 2024-05-17 | 171.38 | 171.19 | 171.62 | 0.00 | - | 1 | 1 | 198.39% |
| QQQ240621C00265000 | 2024-04-18 9:41AM EDT | 2024-06-21 | 162.00 | 152.14 | 152.65 | 0.00 | - | 3 | 3 | 70.51% |
| QQQ240628C00265000 | 2023-11-27 2:41PM EDT | 2024-06-28 | 133.74 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| QQQ240719C00265000 | 2024-04-15 12:23PM EDT | 2024-07-19 | 176.15 | 152.67 | 153.20 | 0.00 | - | 13 | 11 | 61.28% |
| QQQ240920C00265000 | 2024-01-17 10:48AM EDT | 2024-09-20 | 148.05 | 175.01 | 175.38 | 0.00 | - | 1 | 5 | 91.99% |
| QQQ240930C00265000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 133.94 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
| QQQ241220C00265000 | 2023-12-13 3:12PM EDT | 2024-12-20 | 149.68 | 157.08 | 158.30 | 0.00 | - | 3 | 410 | 48.71% |
| QQQ250117C00265000 | 2023-12-26 1:03PM EDT | 2025-01-17 | 158.09 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| QQQ250321C00265000 | 2024-04-08 11:32AM EDT | 2025-03-21 | 189.56 | 162.87 | 163.95 | 0.00 | - | 1 | 4 | 49.33% |
| QQQ250620C00265000 | 2023-10-20 12:22PM EDT | 2025-06-20 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 0.00% |
| QQQ251219C00265000 | 2023-10-16 1:16PM EDT | 2025-12-19 | 137.64 | 146.74 | 150.61 | 0.00 | - | 120 | 60 | 18.43% |
| QQQ260116C00265000 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00265000 | 2024-04-05 11:19AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,890 | 256.25% |
| QQQ240517P00265000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | +0.04 | +133.33% | 4 | 322 | 58.98% |
| QQQ240524P00265000 | 2024-04-19 1:24PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 80 | 428 | 54.88% |
| QQQ240621P00265000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 0.17 | 0.19 | 0.22 | 0.00 | - | 10 | 281 | 46.09% |
| QQQ240628P00265000 | 2023-12-26 12:36PM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 25.00% |
| QQQ240719P00265000 | 2024-04-04 9:40AM EDT | 2024-07-19 | 0.17 | 0.29 | 0.37 | 0.00 | - | 100 | 404 | 41.21% |
| QQQ240920P00265000 | 2024-04-18 12:46PM EDT | 2024-09-20 | 0.66 | 0.80 | 0.86 | 0.00 | - | 1 | 61 | 36.17% |
| QQQ240930P00265000 | 2023-12-20 12:11PM EDT | 2024-09-30 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| QQQ241018P00265000 | 2024-04-17 3:43PM EDT | 2024-10-18 | 0.96 | 1.01 | 1.10 | 0.00 | - | 30 | 61 | 34.74% |
| QQQ241115P00265000 | 2024-04-19 1:52PM EDT | 2024-11-15 | 1.24 | 1.31 | 1.45 | +0.04 | +3.33% | 5 | 86 | 34.05% |
| QQQ241220P00265000 | 2024-04-19 2:41PM EDT | 2024-12-20 | 1.78 | 1.67 | 1.82 | +0.15 | +9.20% | 2 | 25 | 32.97% |
| QQQ250117P00265000 | 2023-12-21 11:10AM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,187 | 12.50% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 2025-06-20 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| QQQ251219P00265000 | 2023-12-21 3:10PM EDT | 2025-12-19 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 790 | 6.25% |
| QQQ260116P00265000 | 2023-11-06 3:53PM EDT | 2026-01-16 | 9.90 | 7.75 | 9.31 | 0.00 | - | 18 | 19 | 30.98% |
| QQQ260618P00265000 | 2023-12-19 2:51PM EDT | 2026-06-18 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.