Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.541,95 +680,55 (+1,16%)
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:309.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00309780 | 2024-04-26 4:00PM EDT | 2024-05-17 | 122.60 | 121.98 | 122.42 | +11.52 | +10.37% | 7 | 11 | 78.74% |
| QQQ240621C00309780 | 2024-04-26 12:27PM EDT | 2024-06-21 | 124.27 | 123.81 | 124.22 | +11.33 | +10.03% | 1 | 14,913 | 59.04% |
| QQQ240628C00309780 | 2024-04-24 10:50AM EDT | 2024-06-28 | 120.83 | 123.73 | 124.31 | 0.00 | - | 1 | 61 | 55.63% |
| QQQ240920C00309780 | 2024-03-05 4:58PM EDT | 2024-09-20 | 135.60 | 133.92 | 134.36 | 0.00 | - | 4 | 126 | 57.32% |
| QQQ240930C00309780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 137.85 | 128.19 | 128.62 | 0.00 | - | 1 | 8 | 45.76% |
| QQQ241220C00309780 | 2024-04-22 1:16PM EDT | 2024-12-20 | 121.31 | 132.82 | 133.35 | 0.00 | - | 21 | 1,874 | 43.94% |
| QQQ250117C00309780 | 2024-04-26 12:55PM EDT | 2025-01-17 | 134.70 | 133.59 | 134.53 | +5.04 | +3.89% | 5 | 1,286 | 43.02% |
| QQQ250620C00309780 | 2024-04-25 10:54AM EDT | 2025-06-20 | 131.06 | 140.63 | 143.39 | 0.00 | - | 6 | 87 | 42.25% |
| QQQ251219C00309780 | 2024-04-12 3:08PM EDT | 2025-12-19 | 157.87 | 148.05 | 151.93 | 0.00 | - | 7 | 82 | 41.18% |
| QQQ260116C00309780 | 2024-04-03 2:02PM EDT | 2026-01-16 | 164.20 | 148.59 | 153.50 | 0.00 | - | 7 | 34 | 41.28% |
| QQQ260618C00309780 | 2024-04-19 2:46PM EDT | 2026-06-18 | 142.50 | 155.37 | 160.00 | 0.00 | - | 2 | 15 | 40.78% |
| QQQ261218C00309780 | 2024-04-24 9:49AM EDT | 2026-12-18 | 162.50 | 162.50 | 167.42 | 0.00 | - | 37 | 95 | 40.48% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00309780 | 2024-04-26 2:27PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 2 | 729 | 50.78% |
| QQQ240621P00309780 | 2024-04-26 9:52AM EDT | 2024-06-21 | 0.19 | 0.17 | 0.18 | -0.11 | -36.67% | 100 | 25,028 | 36.67% |
| QQQ240628P00309780 | 2024-04-25 9:56AM EDT | 2024-06-28 | 0.35 | 0.21 | 0.24 | 0.00 | - | 1 | 605 | 35.89% |
| QQQ240920P00309780 | 2024-04-24 12:54PM EDT | 2024-09-20 | 1.21 | 0.98 | 1.01 | 0.00 | - | 2 | 3,261 | 29.32% |
| QQQ240930P00309780 | 2024-04-05 12:56PM EDT | 2024-09-30 | 1.33 | 1.08 | 1.15 | 0.00 | - | 1 | 1,659 | 29.05% |
| QQQ241220P00309780 | 2024-04-26 2:21PM EDT | 2024-12-20 | 2.39 | 2.39 | 2.44 | -1.09 | -31.32% | 1 | 4,109 | 27.57% |
| QQQ250117P00309780 | 2024-04-25 4:05PM EDT | 2025-01-17 | 2.88 | 2.66 | 2.90 | 0.00 | - | 2 | 3,350 | 27.15% |
| QQQ250620P00309780 | 2024-04-26 10:34AM EDT | 2025-06-20 | 5.05 | 4.85 | 5.07 | -0.38 | -7.00% | 1 | 2,371 | 24.97% |
| QQQ251219P00309780 | 2024-04-25 4:11PM EDT | 2025-12-19 | 7.55 | 7.28 | 7.89 | 0.00 | - | 40 | 3,279 | 23.82% |
| QQQ260116P00309780 | 2024-04-26 3:00PM EDT | 2026-01-16 | 8.05 | 7.63 | 9.44 | +0.10 | +1.26% | 12 | 961 | 24.70% |
| QQQ260618P00309780 | 2024-04-24 9:57AM EDT | 2026-06-18 | 10.67 | 7.69 | 12.00 | 0.00 | - | 2 | 47 | 24.12% |
| QQQ261218P00309780 | 2024-04-19 9:36AM EDT | 2026-12-18 | 14.73 | 9.86 | 14.49 | 0.00 | - | 75 | 114 | 23.32% |
© 2024 Yahoo. Tutti i diritti riservati.