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
59.695,59 +832,31 (+1,41%)
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:274.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00274780 | 2024-04-26 1:04PM EDT | 2024-05-17 | 158.23 | 156.84 | 157.28 | +5.28 | +3.45% | 2 | 18 | 100.10% |
| QQQ240621C00274780 | 2024-04-26 10:54AM EDT | 2024-06-21 | 159.00 | 158.41 | 158.82 | +4.51 | +2.92% | 1 | 959 | 73.52% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 2024-06-28 | 143.88 | 158.32 | 158.90 | 0.00 | - | 1 | 1 | 69.21% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00274780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 102.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00274780 | 2024-03-04 11:00AM EDT | 2024-12-20 | 180.71 | 178.05 | 178.70 | 0.00 | - | 3 | 653 | 69.05% |
| QQQ250117C00274780 | 2024-04-26 10:54AM EDT | 2025-01-17 | 166.75 | 165.92 | 166.90 | +11.78 | +7.60% | 1 | 392 | 49.80% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 2025-06-20 | 172.88 | 170.63 | 174.46 | +4.10 | +2.43% | 1 | 117 | 47.99% |
| QQQ251219C00274780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 125.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 2026-01-16 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 45.99% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 2026-06-18 | 178.00 | 183.40 | 188.00 | 0.00 | - | 1 | 51 | 44.62% |
| QQQ261218C00274780 | 2024-04-25 12:24PM EDT | 2026-12-18 | 183.79 | 189.50 | 194.30 | 0.00 | - | 2 | 49 | 43.88% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00274780 | 2024-04-24 10:36AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 433 | 62.50% |
| QQQ240621P00274780 | 2024-04-24 1:21PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.08 | 0.00 | - | 2 | 21,204 | 44.24% |
| QQQ240628P00274780 | 2024-04-22 2:31PM EDT | 2024-06-28 | 0.17 | 0.09 | 0.11 | 0.00 | - | 10 | 354 | 43.07% |
| QQQ240920P00274780 | 2024-04-24 12:58PM EDT | 2024-09-20 | 0.60 | 0.47 | 0.49 | 0.00 | - | 2 | 2,196 | 34.06% |
| QQQ240930P00274780 | 2024-04-16 10:39AM EDT | 2024-09-30 | 0.97 | 0.50 | 0.59 | 0.00 | - | 12 | 40 | 33.89% |
| QQQ241220P00274780 | 2024-04-19 12:32PM EDT | 2024-12-20 | 2.05 | 1.24 | 1.30 | 0.00 | - | 10 | 3,081 | 31.40% |
| QQQ250117P00274780 | 2024-04-26 11:18AM EDT | 2025-01-17 | 1.55 | 1.38 | 1.56 | -0.36 | -18.85% | 21 | 531 | 30.73% |
| QQQ250620P00274780 | 2024-04-25 12:48PM EDT | 2025-06-20 | 3.26 | 2.56 | 3.14 | 0.00 | - | 11 | 1,228 | 28.30% |
| QQQ251219P00274780 | 2024-04-26 11:04AM EDT | 2025-12-19 | 4.68 | 4.61 | 5.15 | -0.48 | -9.30% | 2 | 978 | 26.69% |
| QQQ260116P00274780 | 2024-04-26 12:19PM EDT | 2026-01-16 | 4.98 | 3.87 | 6.15 | -0.44 | -8.12% | 1 | 568 | 27.38% |
| QQQ260618P00274780 | 2024-04-25 2:20PM EDT | 2026-06-18 | 7.05 | 4.52 | 8.50 | 0.00 | - | 2 | 9 | 26.99% |
| QQQ261218P00274780 | 2024-04-25 12:50PM EDT | 2026-12-18 | 8.92 | 8.00 | 10.50 | 0.00 | - | 76 | 97 | 25.98% |
© 2024 Yahoo. Tutti i diritti riservati.