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
59.716,19 +853,39 (+1,45%)
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:284.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00284780 | 2024-04-15 3:53PM EDT | 2024-05-17 | 147.93 | 146.88 | 147.32 | 0.00 | - | 5 | 5 | 93.87% |
| QQQ240621C00284780 | 2024-04-22 10:34AM EDT | 2024-06-21 | 133.45 | 148.51 | 148.93 | 0.00 | - | 2 | 847 | 69.28% |
| QQQ240628C00284780 | 2024-03-01 12:15PM EDT | 2024-06-28 | 162.53 | 162.94 | 163.49 | 0.00 | - | 1 | 5 | 114.50% |
| QQQ240920C00284780 | 2024-01-24 2:38PM EDT | 2024-09-20 | 153.53 | 159.64 | 160.19 | 0.00 | - | 1 | 7 | 68.79% |
| QQQ240930C00284780 | 2024-04-02 11:20AM EDT | 2024-09-30 | 162.28 | 152.18 | 152.62 | 0.00 | - | 5 | 5 | 51.54% |
| QQQ241220C00284780 | 2024-03-27 11:30AM EDT | 2024-12-20 | 169.06 | 156.01 | 156.55 | 0.00 | - | 8 | 3,534 | 48.95% |
| QQQ250117C00284780 | 2024-03-14 2:42PM EDT | 2025-01-17 | 166.59 | 165.29 | 166.10 | 0.00 | - | 1 | 2,736 | 58.46% |
| QQQ250620C00284780 | 2024-04-17 11:29AM EDT | 2025-06-20 | 163.26 | 161.75 | 165.53 | 0.00 | - | 1 | 121 | 46.32% |
| QQQ251219C00284780 | 2024-04-25 11:34AM EDT | 2025-12-19 | 160.37 | 168.85 | 172.73 | 0.00 | - | 1 | 94 | 44.31% |
| QQQ260116C00284780 | 2024-04-25 12:22PM EDT | 2026-01-16 | 163.17 | 169.26 | 174.00 | 0.00 | - | 10 | 12 | 44.25% |
| QQQ260618C00284780 | 2024-02-21 11:03AM EDT | 2026-06-18 | 170.90 | 189.50 | 194.03 | 0.00 | - | 2 | 73 | 50.87% |
| QQQ261218C00284780 | 2024-03-04 11:34AM EDT | 2026-12-18 | 196.58 | 192.50 | 197.00 | 0.00 | - | 1 | 6 | 48.66% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00284780 | 2024-04-24 10:35AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 674 | 57.81% |
| QQQ240621P00284780 | 2024-04-26 3:39PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 113 | 4,958 | 41.99% |
| QQQ240628P00284780 | 2024-04-24 1:09PM EDT | 2024-06-28 | 0.17 | 0.11 | 0.14 | 0.00 | - | 2 | 711 | 41.11% |
| QQQ240920P00284780 | 2024-04-26 1:15PM EDT | 2024-09-20 | 0.60 | 0.57 | 0.60 | -0.13 | -17.81% | 2 | 1,237 | 32.64% |
| QQQ240930P00284780 | 2024-03-21 11:54AM EDT | 2024-09-30 | 0.80 | 1.25 | 1.41 | 0.00 | - | 1 | 349 | 36.60% |
| QQQ241220P00284780 | 2024-04-25 12:35PM EDT | 2024-12-20 | 1.84 | 1.50 | 1.55 | 0.00 | - | 1 | 16,459 | 30.24% |
| QQQ250117P00284780 | 2024-04-26 3:55PM EDT | 2025-01-17 | 1.77 | 1.73 | 1.81 | -0.30 | -14.49% | 4 | 12,555 | 29.49% |
| QQQ250620P00284780 | 2024-04-25 2:36PM EDT | 2025-06-20 | 3.72 | 3.04 | 3.51 | 0.00 | - | 1 | 1,911 | 27.15% |
| QQQ251219P00284780 | 2024-04-23 2:05PM EDT | 2025-12-19 | 5.80 | 5.18 | 5.65 | 0.00 | - | 1 | 5,588 | 25.63% |
| QQQ260116P00284780 | 2024-04-24 10:14AM EDT | 2026-01-16 | 6.05 | 5.33 | 6.96 | 0.00 | - | 2 | 1,332 | 26.58% |
| QQQ260618P00284780 | 2024-04-19 3:43PM EDT | 2026-06-18 | 9.85 | 5.29 | 9.50 | 0.00 | - | 4 | 14 | 26.24% |
| QQQ261218P00284780 | 2024-04-26 2:26PM EDT | 2026-12-18 | 9.52 | 8.00 | 11.50 | -1.32 | -12.18% | 1 | 2,229 | 25.17% |
© 2024 Yahoo. Tutti i diritti riservati.