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
58.969,53 -670,80 (-1,12%)
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:299.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00299780 | 2024-04-18 11:40AM EDT | 2024-05-17 | 128.69 | 131.94 | 132.38 | 0.00 | - | 1 | 83 | 82.69% |
| QQQ240621C00299780 | 2024-04-22 11:10AM EDT | 2024-06-21 | 117.80 | 133.68 | 134.10 | 0.00 | - | 4 | 6,733 | 62.50% |
| QQQ240628C00299780 | 2024-04-19 10:49AM EDT | 2024-06-28 | 123.56 | 133.60 | 134.18 | 0.00 | - | 1 | 150 | 58.92% |
| QQQ240920C00299780 | 2024-04-19 10:49AM EDT | 2024-09-20 | 127.94 | 137.70 | 138.12 | 0.00 | - | 1 | 143 | 49.53% |
| QQQ240930C00299780 | 2024-04-02 11:20AM EDT | 2024-09-30 | 147.88 | 137.76 | 138.19 | 0.00 | - | 5 | 32 | 48.07% |
| QQQ241220C00299780 | 2024-04-19 12:14PM EDT | 2024-12-20 | 128.52 | 142.07 | 142.60 | 0.00 | - | 4 | 5,189 | 45.83% |
| QQQ250117C00299780 | 2024-04-26 3:24PM EDT | 2025-01-17 | 144.39 | 142.74 | 143.69 | +12.09 | +9.14% | 4 | 4,755 | 44.79% |
| QQQ250620C00299780 | 2024-04-19 3:54PM EDT | 2025-06-20 | 136.64 | 148.62 | 152.31 | 0.00 | - | 1 | 223 | 43.90% |
| QQQ251219C00299780 | 2024-04-25 11:34AM EDT | 2025-12-19 | 148.06 | 156.30 | 160.18 | 0.00 | - | 2 | 208 | 42.37% |
| QQQ260116C00299780 | 2024-04-26 2:17PM EDT | 2026-01-16 | 160.04 | 156.78 | 161.50 | +3.04 | +1.94% | 1 | 93 | 42.32% |
| QQQ260618C00299780 | 2024-04-22 10:06AM EDT | 2026-06-18 | 154.25 | 163.25 | 168.00 | 0.00 | - | 1 | 207 | 41.88% |
| QQQ261218C00299780 | 2024-04-26 1:52PM EDT | 2026-12-18 | 175.50 | 170.00 | 174.98 | +9.05 | +5.44% | 1 | 107 | 41.39% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00299780 | 2024-04-24 1:37PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 38 | 724 | 52.34% |
| QQQ240621P00299780 | 2024-04-26 2:12PM EDT | 2024-06-21 | 0.12 | 0.13 | 0.15 | -0.10 | -45.45% | 281 | 37,615 | 38.67% |
| QQQ240628P00299780 | 2024-04-24 1:06PM EDT | 2024-06-28 | 0.25 | 0.16 | 0.19 | 0.00 | - | 2 | 646 | 37.60% |
| QQQ240920P00299780 | 2024-04-26 3:27PM EDT | 2024-09-20 | 0.80 | 0.79 | 0.82 | -0.18 | -18.37% | 1 | 6,561 | 30.53% |
| QQQ240930P00299780 | 2024-04-24 12:34PM EDT | 2024-09-30 | 1.10 | 0.87 | 0.94 | 0.00 | - | 11 | 1,014 | 30.25% |
| QQQ241220P00299780 | 2024-04-26 12:02PM EDT | 2024-12-20 | 2.02 | 1.98 | 2.03 | -0.13 | -6.05% | 5 | 22,809 | 28.55% |
| QQQ250117P00299780 | 2024-04-25 3:48PM EDT | 2025-01-17 | 2.31 | 2.30 | 2.37 | -0.33 | -12.50% | 15 | 11,574 | 27.93% |
| QQQ250620P00299780 | 2024-04-25 3:40PM EDT | 2025-06-20 | 4.61 | 4.11 | 4.43 | 0.00 | - | 3 | 3,815 | 25.87% |
| QQQ251219P00299780 | 2024-04-26 11:56AM EDT | 2025-12-19 | 6.51 | 6.40 | 6.74 | -0.57 | -8.05% | 1 | 2,780 | 24.32% |
| QQQ260116P00299780 | 2024-04-26 10:21AM EDT | 2026-01-16 | 7.50 | 6.73 | 8.36 | +0.04 | +0.54% | 2 | 5,332 | 25.42% |
| QQQ260618P00299780 | 2024-04-23 10:36AM EDT | 2026-06-18 | 9.77 | 6.64 | 11.00 | 0.00 | - | 1 | 96 | 24.99% |
| QQQ261218P00299780 | 2024-04-26 9:46AM EDT | 2026-12-18 | 12.23 | 8.54 | 13.00 | +0.21 | +1.75% | 4 | 294 | 23.89% |
© 2024 Yahoo. Tutti i diritti riservati.