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
59.041,06 -702,82 (-1,18%)
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:294.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00294780 | 2024-03-15 3:47PM EDT | 2024-05-17 | 141.89 | 145.13 | 145.60 | 0.00 | - | 10 | 10 | 148.15% |
| QQQ240621C00294780 | 2024-04-22 9:30AM EDT | 2024-06-21 | 125.87 | 138.63 | 139.04 | 0.00 | - | 1 | 12,033 | 64.55% |
| QQQ240628C00294780 | 2024-01-11 1:02PM EDT | 2024-06-28 | 117.71 | 147.70 | 147.99 | 0.00 | - | 2 | 383 | 92.76% |
| QQQ240920C00294780 | 2024-03-15 10:44AM EDT | 2024-09-20 | 149.31 | 150.93 | 151.42 | 0.00 | - | 1 | 45 | 66.58% |
| QQQ241220C00294780 | 2024-04-22 12:38PM EDT | 2024-12-20 | 133.69 | 146.73 | 147.25 | 0.00 | - | 2 | 5,212 | 46.84% |
| QQQ250117C00294780 | 2024-04-22 11:03AM EDT | 2025-01-17 | 133.16 | 147.35 | 148.31 | 0.00 | - | 2 | 270 | 45.76% |
| QQQ250620C00294780 | 2024-04-01 2:13PM EDT | 2025-06-20 | 168.48 | 152.99 | 156.71 | 0.00 | - | 2 | 15 | 44.69% |
| QQQ251219C00294780 | 2024-04-22 10:24AM EDT | 2025-12-19 | 148.00 | 160.46 | 164.34 | 0.00 | - | 1 | 2 | 42.99% |
| QQQ260116C00294780 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 144.30 | 149.00 | 0.00 | - | - | 2 | 30.31% |
| QQQ260618C00294780 | 2024-04-10 10:43AM EDT | 2026-06-18 | 177.50 | 167.23 | 172.00 | 0.00 | - | 2 | 50 | 42.43% |
| QQQ261218C00294780 | 2024-04-25 9:32AM EDT | 2026-12-18 | 165.50 | 174.00 | 178.80 | 0.00 | - | 60 | 201 | 41.87% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00294780 | 2024-04-24 3:37PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 760 | 54.69% |
| QQQ240621P00294780 | 2024-04-26 2:21PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 46 | 9,227 | 39.65% |
| QQQ240628P00294780 | 2024-04-23 2:24PM EDT | 2024-06-28 | 0.22 | 0.15 | 0.17 | 0.00 | - | 3 | 3,058 | 38.57% |
| QQQ240920P00294780 | 2024-04-24 12:55PM EDT | 2024-09-20 | 0.90 | 0.71 | 0.74 | 0.00 | - | 2 | 805 | 31.20% |
| QQQ240930P00294780 | 2024-04-19 2:38PM EDT | 2024-09-30 | 1.55 | 0.78 | 0.87 | 0.00 | - | 10 | 909 | 31.03% |
| QQQ241220P00294780 | 2024-04-22 9:33AM EDT | 2024-12-20 | 2.78 | 1.80 | 1.90 | 0.00 | - | 4 | 4,653 | 29.22% |
| QQQ250117P00294780 | 2024-04-26 1:51PM EDT | 2025-01-17 | 2.10 | 2.07 | 2.22 | -1.10 | -34.38% | 7 | 2,501 | 28.58% |
| QQQ250620P00294780 | 2024-04-23 2:16PM EDT | 2025-06-20 | 4.33 | 3.59 | 4.25 | 0.00 | - | 4 | 190 | 26.53% |
| QQQ251219P00294780 | 2024-04-26 11:26AM EDT | 2025-12-19 | 6.20 | 5.59 | 6.73 | -0.64 | -9.36% | 2 | 1,244 | 25.17% |
| QQQ260116P00294780 | 2024-04-26 1:12PM EDT | 2026-01-16 | 6.42 | 5.30 | 7.87 | -0.51 | -7.36% | 220 | 872 | 25.80% |
| QQQ260618P00294780 | 2024-04-22 12:01PM EDT | 2026-06-18 | 10.47 | 6.17 | 10.50 | 0.00 | - | 4 | 515 | 25.42% |
| QQQ261218P00294780 | 2024-04-26 10:19AM EDT | 2026-12-18 | 10.71 | 8.00 | 12.50 | -2.79 | -20.67% | 2 | 98 | 24.32% |
© 2024 Yahoo. Tutti i diritti riservati.