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
58.782,47 -721,55 (-1,21%)
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:304.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00304780 | 2024-04-15 3:54PM EDT | 2024-05-17 | 128.10 | 126.96 | 127.40 | 0.00 | - | 5 | 11 | 79.76% |
| QQQ240621C00304780 | 2024-04-04 3:03PM EDT | 2024-06-21 | 137.26 | 128.74 | 129.16 | 0.00 | - | 1 | 3,261 | 60.49% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 2024-06-28 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 57.05% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 2024-09-20 | 143.17 | 132.91 | 133.32 | 0.00 | - | 1 | 36 | 48.24% |
| QQQ240930C00304780 | 2024-02-13 11:32AM EDT | 2024-09-30 | 135.52 | 142.53 | 142.96 | 0.00 | - | 3 | 6 | 62.88% |
| QQQ241220C00304780 | 2024-04-24 11:54AM EDT | 2024-12-20 | 132.70 | 137.44 | 137.97 | 0.00 | - | 2 | 212 | 44.84% |
| QQQ250117C00304780 | 2024-04-19 10:20AM EDT | 2025-01-17 | 128.41 | 138.15 | 139.10 | 0.00 | - | 4 | 764 | 43.86% |
| QQQ250620C00304780 | 2024-04-17 12:50PM EDT | 2025-06-20 | 142.50 | 144.97 | 147.73 | 0.00 | - | 1 | 66 | 42.94% |
| QQQ251219C00304780 | 2024-04-19 10:28AM EDT | 2025-12-19 | 145.15 | 152.16 | 156.04 | 0.00 | - | 1 | 11 | 41.75% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 2026-01-16 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 37.37% |
| QQQ260618C00304780 | 2024-02-02 1:45PM EDT | 2026-06-18 | 155.00 | 171.95 | 175.72 | 0.00 | - | 1 | 3 | 48.04% |
| QQQ261218C00304780 | 2024-04-25 3:04PM EDT | 2026-12-18 | 162.55 | 166.20 | 171.00 | 0.00 | - | 91 | 131 | 40.83% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00304780 | 2024-04-24 1:37PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.03 | 0.00 | - | 8 | 586 | 50.00% |
| QQQ240621P00304780 | 2024-04-25 9:54AM EDT | 2024-06-21 | 0.24 | 0.15 | 0.16 | 0.00 | - | 1 | 15,713 | 37.40% |
| QQQ240628P00304780 | 2024-04-24 1:06PM EDT | 2024-06-28 | 0.26 | 0.19 | 0.21 | 0.00 | - | 3 | 470 | 36.52% |
| QQQ240920P00304780 | 2024-04-24 12:54PM EDT | 2024-09-20 | 1.09 | 0.88 | 0.91 | 0.00 | - | 12 | 34,400 | 29.87% |
| QQQ240930P00304780 | 2024-04-15 9:32AM EDT | 2024-09-30 | 1.27 | 0.97 | 1.04 | 0.00 | - | 10 | 1,472 | 29.60% |
| QQQ241220P00304780 | 2024-04-24 9:38AM EDT | 2024-12-20 | 2.38 | 2.18 | 2.23 | 0.00 | - | 1 | 1,165 | 28.03% |
| QQQ250117P00304780 | 2024-04-26 10:15AM EDT | 2025-01-17 | 2.52 | 2.43 | 2.65 | -0.34 | -11.89% | 119 | 2,916 | 27.58% |
| QQQ250620P00304780 | 2024-04-26 9:50AM EDT | 2025-06-20 | 4.64 | 4.49 | 4.94 | -0.35 | -7.01% | 21 | 1,108 | 25.69% |
| QQQ251219P00304780 | 2024-04-25 11:17AM EDT | 2025-12-19 | 8.06 | 6.79 | 7.67 | 0.00 | - | 22 | 1,177 | 24.44% |
| QQQ260116P00304780 | 2024-04-25 11:17AM EDT | 2026-01-16 | 8.46 | 7.14 | 8.88 | 0.00 | - | 22 | 649 | 25.04% |
| QQQ260618P00304780 | 2024-03-26 11:43AM EDT | 2026-06-18 | 9.46 | 7.03 | 12.00 | 0.00 | - | 2 | 268 | 24.93% |
| QQQ261218P00304780 | 2024-04-19 10:05AM EDT | 2026-12-18 | 13.36 | 9.19 | 13.50 | 0.00 | - | 1 | 106 | 23.45% |
© 2024 Yahoo. Tutti i diritti riservati.