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
59.969,25 +1.031,47 (+1,75%)
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:289.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00289780 | 2023-12-28 11:59AM EDT | 2024-05-17 | 128.74 | 138.16 | 138.49 | 0.00 | - | - | 1 | 0.00% |
| QQQ240621C00289780 | 2024-04-15 2:12PM EDT | 2024-06-21 | 144.80 | 143.57 | 143.99 | 0.00 | - | 3 | 3,621 | 67.21% |
| QQQ240628C00289780 | 2024-03-18 12:05AM EDT | 2024-06-28 | 110.28 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 2024-09-20 | 157.00 | 147.33 | 147.75 | 0.00 | - | 2 | 13 | 51.86% |
| QQQ240930C00289780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 156.93 | 147.37 | 147.82 | 0.00 | - | 1 | 0 | 50.30% |
| QQQ241220C00289780 | 2024-04-22 2:18PM EDT | 2024-12-20 | 142.08 | 151.39 | 151.92 | 0.00 | - | 2 | 3,919 | 47.98% |
| QQQ250117C00289780 | 2024-04-22 11:17AM EDT | 2025-01-17 | 137.50 | 151.97 | 152.93 | 0.00 | - | 2 | 1,093 | 46.80% |
| QQQ250620C00289780 | 2024-03-04 3:48PM EDT | 2025-06-20 | 174.48 | 169.58 | 173.39 | 0.00 | - | 1 | 13 | 54.90% |
| QQQ251219C00289780 | 2024-04-09 11:25AM EDT | 2025-12-19 | 175.82 | 164.65 | 168.52 | 0.00 | - | 1 | 20 | 43.66% |
| QQQ260116C00289780 | 2024-04-10 10:22AM EDT | 2026-01-16 | 175.50 | 165.08 | 170.00 | 0.00 | - | 1 | 18 | 43.74% |
| QQQ260618C00289780 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 153.69 | 158.50 | 0.00 | - | - | 110 | 31.46% |
| QQQ261218C00289780 | 2024-04-23 12:06PM EDT | 2026-12-18 | 175.40 | 177.65 | 182.50 | 0.00 | - | 1 | 13 | 42.30% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00289780 | 2024-04-25 10:50AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 17 | 438 | 55.47% |
| QQQ240621P00289780 | 2024-04-26 3:28PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 77 | 17,204 | 41.21% |
| QQQ240628P00289780 | 2024-04-24 2:36PM EDT | 2024-06-28 | 0.18 | 0.13 | 0.15 | 0.00 | - | 22 | 244 | 39.84% |
| QQQ240920P00289780 | 2024-04-25 11:12AM EDT | 2024-09-20 | 0.88 | 0.64 | 0.67 | 0.00 | - | 2 | 1,254 | 32.01% |
| QQQ240930P00289780 | 2024-04-19 12:28PM EDT | 2024-09-30 | 1.34 | 0.70 | 0.79 | 0.00 | - | 1 | 79 | 31.81% |
| QQQ241220P00289780 | 2024-04-25 9:35AM EDT | 2024-12-20 | 2.13 | 1.64 | 1.70 | 0.00 | - | 41 | 11,112 | 29.71% |
| QQQ250117P00289780 | 2024-04-26 4:07PM EDT | 2025-01-17 | 1.92 | 1.84 | 2.03 | -0.59 | -23.51% | 14 | 2,634 | 29.13% |
| QQQ250620P00289780 | 2024-04-24 1:11PM EDT | 2025-06-20 | 4.03 | 3.30 | 3.94 | 0.00 | - | 1 | 166 | 26.98% |
| QQQ251219P00289780 | 2024-04-23 10:57AM EDT | 2025-12-19 | 6.27 | 5.55 | 5.88 | 0.00 | - | 2 | 4,833 | 25.06% |
| QQQ260116P00289780 | 2024-04-24 3:11PM EDT | 2026-01-16 | 6.62 | 5.80 | 7.40 | 0.00 | - | 8 | 713 | 26.20% |
| QQQ260618P00289780 | 2024-04-19 11:58AM EDT | 2026-06-18 | 12.07 | 5.72 | 10.00 | 0.00 | - | 2 | 9 | 25.84% |
| QQQ261218P00289780 | 2024-03-20 12:06PM EDT | 2026-12-18 | 10.35 | 10.00 | 14.50 | 0.00 | - | 2 | 4 | 26.52% |
© 2024 Yahoo. Tutti i diritti riservati.