Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.767,23 -1.129,79 (-1,86%)
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:310.00
Opzioni d'acquistoper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00310000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 105.62 | 105.86 | 106.38 | -10.43 | -8.99% | 14 | 29 | 65.25% |
| QQQ240621C00310000 | 2024-04-12 10:08AM EDT | 2024-06-21 | 107.65 | 107.91 | 108.40 | -26.61 | -19.82% | 3 | 15 | 53.31% |
| QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 2024-06-28 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240719C00310000 | 2024-04-19 9:40AM EDT | 2024-07-19 | 115.14 | 108.86 | 109.37 | -18.55 | -13.88% | 3 | 6 | 48.14% |
| QQQ240920C00310000 | 2024-04-16 1:57PM EDT | 2024-09-20 | 129.24 | 112.93 | 113.46 | 0.00 | - | 1 | 49 | 45.08% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00310000 | 2024-03-25 2:22PM EDT | 2024-10-18 | 145.79 | 114.07 | 114.61 | 0.00 | - | 2 | 31 | 43.31% |
| QQQ241115C00310000 | 2024-03-28 11:12AM EDT | 2024-11-15 | 145.83 | 115.98 | 116.59 | 0.00 | - | 2 | 9 | 43.14% |
| QQQ241220C00310000 | 2024-03-28 9:59AM EDT | 2024-12-20 | 118.73 | 118.21 | 118.92 | -29.42 | -19.86% | 2 | 1 | 42.85% |
| QQQ241231C00310000 | 2024-04-19 3:57PM EDT | 2024-12-31 | 118.98 | 118.27 | 119.05 | -29.30 | -19.76% | 2 | 20 | 42.08% |
| QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
| QQQ250321C00310000 | 2024-04-08 10:34AM EDT | 2025-03-21 | 149.58 | 122.91 | 123.96 | 0.00 | - | - | 2 | 41.64% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Opzioni di venditaper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00310000 | 2024-04-19 2:04PM EDT | 2024-04-26 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 135 | 553 | 74.22% |
| QQQ240517P00310000 | 2024-04-19 4:06PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.20 | +0.05 | +35.71% | 18 | 586 | 46.78% |
| QQQ240524P00310000 | 2024-04-19 10:28AM EDT | 2024-05-24 | 0.19 | 0.24 | 0.27 | +0.05 | +35.71% | 12 | 461 | 43.65% |
| QQQ240621P00310000 | 2024-04-19 2:53PM EDT | 2024-06-21 | 0.55 | 0.53 | 0.55 | +0.19 | +52.78% | 6 | 1,573 | 36.26% |
| QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 2024-06-28 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 12.50% |
| QQQ240719P00310000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 0.94 | 0.90 | 0.94 | +0.21 | +28.77% | 12 | 129 | 33.15% |
| QQQ240816P00310000 | 2024-04-17 3:58PM EDT | 2024-08-16 | 1.11 | 1.32 | 1.41 | 0.00 | - | 4 | 22 | 31.38% |
| QQQ240920P00310000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 2.06 | 1.99 | 2.07 | +0.37 | +21.89% | 14 | 422 | 29.99% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 6.25% |
| QQQ241018P00310000 | 2024-04-19 1:00PM EDT | 2024-10-18 | 2.38 | 2.50 | 2.64 | +0.60 | +33.71% | 21 | 147 | 29.21% |
| QQQ241115P00310000 | 2024-04-19 2:29PM EDT | 2024-11-15 | 3.12 | 3.16 | 3.40 | +0.46 | +17.29% | 8 | 97 | 28.98% |
| QQQ241220P00310000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 3.45 | 3.86 | 4.17 | 0.00 | - | 10 | 6,499 | 28.35% |
| QQQ241231P00310000 | 2024-04-17 11:35AM EDT | 2024-12-31 | 3.57 | 4.00 | 4.35 | 0.00 | - | 3 | 608 | 28.06% |
| QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 6.25% |
| QQQ250321P00310000 | 2024-04-19 11:30AM EDT | 2025-03-21 | 5.22 | 5.35 | 5.90 | +1.17 | +28.89% | 1 | 9 | 26.79% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 3.13% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 3.13% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.