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
59.639,59 +837,79 (+1,42%)
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:269.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00269780 | 2024-03-01 11:03AM EDT | 2024-05-17 | 173.95 | 176.18 | 176.72 | 0.00 | - | 20 | 20 | 211.29% |
| QQQ240621C00269780 | 2024-04-22 9:30AM EDT | 2024-06-21 | 150.74 | 163.36 | 163.77 | 0.00 | - | 1 | 1,996 | 75.70% |
| QQQ240628C00269780 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 145.62 | 146.08 | 0.00 | - | - | 3 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00269780 | 2024-03-22 2:07PM EDT | 2024-09-30 | 184.65 | 151.15 | 151.72 | 0.00 | - | 3 | 52 | 0.00% |
| QQQ241220C00269780 | 2024-04-22 1:21PM EDT | 2024-12-20 | 158.06 | 170.18 | 170.71 | 0.00 | - | 9 | 232 | 51.80% |
| QQQ250117C00269780 | 2024-04-03 1:55PM EDT | 2025-01-17 | 184.12 | 170.60 | 171.58 | 0.00 | - | 2 | 1,625 | 50.04% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 2025-06-20 | 173.78 | 175.10 | 178.95 | 0.00 | - | 4 | 21 | 48.85% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 38.79% |
| QQQ260116C00269780 | 2024-04-25 3:58PM EDT | 2026-01-16 | 177.95 | 182.00 | 186.93 | 0.00 | - | 1 | 20 | 46.42% |
| QQQ260618C00269780 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 178.00 | 182.50 | 0.00 | - | - | 151 | 38.43% |
| QQQ261218C00269780 | 2024-04-19 3:04PM EDT | 2026-12-18 | 180.25 | 193.50 | 198.23 | 0.00 | - | 5 | 230 | 44.40% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00269780 | 2024-04-25 1:05PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 915 | 64.84% |
| QQQ240621P00269780 | 2024-04-26 12:54PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 14 | 4,846 | 45.22% |
| QQQ240628P00269780 | 2024-04-24 10:23AM EDT | 2024-06-28 | 0.11 | 0.08 | 0.10 | 0.00 | - | 2 | 663 | 44.24% |
| QQQ240920P00269780 | 2024-04-26 3:29PM EDT | 2024-09-20 | 0.42 | 0.42 | 0.45 | -0.10 | -19.23% | 10 | 6,397 | 34.84% |
| QQQ240930P00269780 | 2024-04-24 1:53PM EDT | 2024-09-30 | 0.57 | 0.45 | 0.54 | 0.00 | - | 5 | 210 | 34.62% |
| QQQ241220P00269780 | 2024-04-24 1:53PM EDT | 2024-12-20 | 1.27 | 1.13 | 1.18 | 0.00 | - | 5 | 10,736 | 31.93% |
| QQQ250117P00269780 | 2024-04-26 10:15AM EDT | 2025-01-17 | 1.36 | 1.28 | 1.39 | -0.24 | -15.00% | 5 | 7,719 | 31.11% |
| QQQ250620P00269780 | 2024-04-22 11:36AM EDT | 2025-06-20 | 3.59 | 2.35 | 2.91 | 0.00 | - | 27 | 586 | 28.76% |
| QQQ251219P00269780 | 2024-04-26 11:53AM EDT | 2025-12-19 | 4.20 | 3.84 | 4.81 | -1.40 | -25.00% | 4 | 1,250 | 27.08% |
| QQQ260116P00269780 | 2024-04-23 10:44AM EDT | 2026-01-16 | 5.20 | 4.04 | 5.78 | 0.00 | - | 2 | 309 | 27.79% |
| QQQ260618P00269780 | 2024-04-22 1:30PM EDT | 2026-06-18 | 7.58 | 4.17 | 8.00 | 0.00 | - | 5 | 8 | 27.33% |
| QQQ261218P00269780 | 2024-04-19 1:46PM EDT | 2026-12-18 | 9.75 | 5.50 | 10.23 | 0.00 | - | 15 | 48 | 26.55% |
© 2024 Yahoo. Tutti i diritti riservati.