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
59.402,30 +413,45 (+0,70%)
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:279.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00279780 | 2024-04-26 10:23AM EDT | 2024-06-21 | 153.25 | 153.46 | 153.88 | +11.25 | +7.92% | 1 | 11,278 | 71.41% |
| QQQ240628C00279780 | 2024-03-05 12:05PM EDT | 2024-06-28 | 161.14 | 166.38 | 166.90 | 0.00 | - | 3 | 23 | 113.67% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 2024-09-20 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 39.04% |
| QQQ240930C00279780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 122.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00279780 | 2024-04-22 1:17PM EDT | 2024-12-20 | 148.81 | 160.76 | 161.29 | 0.00 | - | 2 | 2,991 | 50.09% |
| QQQ250117C00279780 | 2024-04-26 3:05PM EDT | 2025-01-17 | 162.29 | 161.26 | 162.23 | +10.79 | +7.12% | 3 | 1,544 | 48.78% |
| QQQ250620C00279780 | 2024-04-25 3:26PM EDT | 2025-06-20 | 169.59 | 166.18 | 169.99 | +6.64 | +4.07% | 1 | 269 | 47.15% |
| QQQ251219C00279780 | 2024-04-17 3:36PM EDT | 2025-12-19 | 172.17 | 173.09 | 176.97 | 0.00 | - | 1 | 42 | 44.97% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 2026-01-16 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 52.95% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 2026-06-18 | 172.29 | 173.50 | 178.50 | 0.00 | - | 41 | 141 | 40.46% |
| QQQ261218C00279780 | 2024-04-22 3:15PM EDT | 2026-12-18 | 180.10 | 185.50 | 190.39 | 0.00 | - | 1 | 42 | 43.37% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00279780 | 2024-04-24 10:47AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 84 | 463 | 60.16% |
| QQQ240621P00279780 | 2024-04-26 3:20PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 8 | 19,968 | 43.16% |
| QQQ240628P00279780 | 2024-04-26 4:07PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 41 | 455 | 41.94% |
| QQQ240920P00279780 | 2024-04-26 1:34PM EDT | 2024-09-20 | 0.54 | 0.52 | 0.54 | -0.08 | -12.90% | 50 | 2,574 | 33.33% |
| QQQ240930P00279780 | 2024-04-08 10:05AM EDT | 2024-09-30 | 0.82 | 0.56 | 0.64 | 0.00 | - | 80 | 180 | 33.11% |
| QQQ241220P00279780 | 2024-04-25 12:27PM EDT | 2024-12-20 | 1.65 | 1.36 | 1.41 | 0.00 | - | 28 | 9,458 | 30.77% |
| QQQ250117P00279780 | 2024-04-26 4:07PM EDT | 2025-01-17 | 1.59 | 1.52 | 1.67 | -0.75 | -32.05% | 183 | 3,783 | 30.07% |
| QQQ250620P00279780 | 2024-04-25 12:20PM EDT | 2025-06-20 | 3.45 | 2.95 | 3.22 | 0.00 | - | 1 | 2,762 | 27.53% |
| QQQ251219P00279780 | 2024-04-23 10:26AM EDT | 2025-12-19 | 5.60 | 4.90 | 5.01 | 0.00 | - | 4 | 6,073 | 25.65% |
| QQQ260116P00279780 | 2024-04-24 9:35AM EDT | 2026-01-16 | 5.68 | 4.19 | 6.54 | 0.00 | - | 2 | 733 | 26.98% |
| QQQ260618P00279780 | 2024-04-23 9:55AM EDT | 2026-06-18 | 7.63 | 4.89 | 9.00 | 0.00 | - | 2 | 52 | 26.62% |
| QQQ261218P00279780 | 2024-04-24 3:59PM EDT | 2026-12-18 | 9.55 | 6.25 | 10.99 | 0.00 | - | 1 | 17 | 25.57% |
© 2024 Yahoo. Tutti i diritti riservati.