Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.865,86 +90,48 (+0,24%) Nasdaq
15.339,41 -262,09 (-1,68%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,04 +0,31 (+0,37%) Bitcoin EUR
59.808,16 +153,04 (+0,26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:23PM EDT. Mercato aperto.
Prezzo d'esercizio:300.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00300000 | 2024-04-19 10:21AM EDT | 2024-04-19 | 119.81 | 116.91 | 117.03 | -8.12 | -6.35% | 11 | 12 | 354.59% |
| QQQ240426C00300000 | 2024-04-19 10:20AM EDT | 2024-04-26 | 120.24 | 116.80 | 117.21 | -7.40 | -5.80% | 6 | 9 | 126.15% |
| QQQ240517C00300000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 119.50 | 118.18 | 118.60 | -9.83 | -7.60% | 3 | 24 | 78.83% |
| QQQ240621C00300000 | 2024-04-18 1:18PM EDT | 2024-06-21 | 127.14 | 119.85 | 120.27 | 0.00 | - | 4 | 52 | 60.40% |
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 2024-06-28 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240719C00300000 | 2024-04-19 11:41AM EDT | 2024-07-19 | 122.50 | 120.89 | 121.30 | -7.67 | -5.89% | 2 | 9 | 53.60% |
| QQQ240920C00300000 | 2024-04-17 3:40PM EDT | 2024-09-20 | 133.71 | 124.42 | 124.83 | 0.00 | - | 1 | 56 | 48.94% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 2024-09-30 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ241018C00300000 | 2024-04-12 10:37AM EDT | 2024-10-18 | 148.00 | 125.29 | 125.69 | 0.00 | - | 5 | 9 | 46.48% |
| QQQ241115C00300000 | 2024-04-18 12:43PM EDT | 2024-11-15 | 136.21 | 127.21 | 127.65 | 0.00 | - | 100 | 103 | 46.23% |
| QQQ241220C00300000 | 2024-04-19 11:30AM EDT | 2024-12-20 | 131.16 | 129.32 | 130.05 | -4.86 | -3.57% | 1 | 929 | 45.97% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250321C00300000 | 2024-04-12 11:40AM EDT | 2025-03-21 | 156.98 | 133.51 | 134.27 | 0.00 | - | 1 | 1 | 43.72% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 2026-01-16 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 2026-06-18 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00300000 | 2024-04-18 12:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,815 | 190.63% |
| QQQ240426P00300000 | 2024-04-19 11:10AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 1,456 | 73.44% |
| QQQ240517P00300000 | 2024-04-19 11:37AM EDT | 2024-05-17 | 0.13 | 0.11 | 0.12 | +0.03 | +30.00% | 1,445 | 4,014 | 47.85% |
| QQQ240524P00300000 | 2024-04-18 2:35PM EDT | 2024-05-24 | 0.14 | 0.15 | 0.18 | 0.00 | - | 1 | 11 | 45.12% |
| QQQ240531P00300000 | 2024-04-18 9:56AM EDT | 2024-05-31 | 0.18 | 0.18 | 0.22 | 0.00 | - | 20 | 24 | 42.38% |
| QQQ240621P00300000 | 2024-04-19 10:33AM EDT | 2024-06-21 | 0.34 | 0.36 | 0.37 | +0.01 | +3.03% | 5 | 4,444 | 37.40% |
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 12.50% |
| QQQ240719P00300000 | 2024-04-19 11:45AM EDT | 2024-07-19 | 0.64 | 0.64 | 0.66 | +0.03 | +4.92% | 159 | 753 | 34.18% |
| QQQ240816P00300000 | 2024-04-18 4:06PM EDT | 2024-08-16 | 0.90 | 0.97 | 1.02 | 0.00 | - | 21 | 25 | 32.31% |
| QQQ240920P00300000 | 2024-04-18 4:14PM EDT | 2024-09-20 | 1.40 | 1.49 | 1.49 | 0.00 | - | 22 | 3,571 | 30.61% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 2024-09-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ241018P00300000 | 2024-04-19 9:34AM EDT | 2024-10-18 | 1.82 | 1.93 | 1.99 | -0.01 | -0.55% | 6 | 331 | 29.95% |
| QQQ241115P00300000 | 2024-04-18 10:33AM EDT | 2024-11-15 | 2.25 | 2.48 | 2.56 | 0.00 | - | 15 | 841 | 29.54% |
| QQQ241220P00300000 | 2024-04-18 3:57PM EDT | 2024-12-20 | 2.97 | 3.14 | 3.19 | 0.00 | - | 31 | 13,740 | 28.85% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 6.25% |
| QQQ250321P00300000 | 2024-04-19 10:28AM EDT | 2025-03-21 | 4.47 | 4.43 | 4.60 | +0.19 | +4.42% | 19 | 216 | 27.14% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.