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
59.273,93 -346,68 (-0,58%)
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:314.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00314780 | 2024-03-26 3:44PM EDT | 2024-05-17 | 131.71 | 115.17 | 116.58 | 0.00 | - | 1 | 10 | 62.45% |
| QQQ240621C00314780 | 2024-04-26 1:32PM EDT | 2024-06-21 | 120.45 | 118.87 | 119.27 | -6.55 | -5.16% | 1 | 739 | 56.49% |
| QQQ240628C00314780 | 2024-04-24 10:50AM EDT | 2024-06-28 | 115.88 | 118.81 | 119.38 | 0.00 | - | 1 | 37 | 53.37% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 2024-09-20 | 125.27 | 123.34 | 123.75 | 0.00 | - | 3 | 14 | 45.70% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 2024-09-30 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 61.33% |
| QQQ241220C00314780 | 2024-04-26 2:48PM EDT | 2024-12-20 | 128.94 | 128.23 | 128.76 | +15.38 | +13.54% | 16 | 1,061 | 42.89% |
| QQQ250117C00314780 | 2024-04-16 10:20AM EDT | 2025-01-17 | 132.50 | 129.05 | 129.98 | 0.00 | - | 3 | 3,088 | 42.04% |
| QQQ250620C00314780 | 2024-04-19 10:46AM EDT | 2025-06-20 | 128.50 | 136.32 | 139.07 | 0.00 | - | 1 | 86 | 41.46% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 2025-12-19 | 133.00 | 143.97 | 147.85 | 0.00 | - | 47 | 590 | 40.55% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 2026-01-16 | 137.16 | 144.53 | 149.50 | 0.00 | - | 1 | 31 | 40.70% |
| QQQ260618C00314780 | 2024-03-14 12:07PM EDT | 2026-06-18 | 161.09 | 160.00 | 164.50 | 0.00 | - | 3 | 6 | 44.89% |
| QQQ261218C00314780 | 2024-04-26 10:30AM EDT | 2026-12-18 | 159.60 | 158.69 | 163.50 | +6.90 | +4.52% | 10 | 45 | 39.91% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00314780 | 2024-04-24 1:36PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.04 | 0.00 | - | 16 | 565 | 47.85% |
| QQQ240621P00314780 | 2024-04-26 1:05PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | -0.09 | -31.03% | 2 | 5,164 | 35.25% |
| QQQ240628P00314780 | 2024-04-24 1:07PM EDT | 2024-06-28 | 0.32 | 0.24 | 0.26 | 0.00 | - | 2 | 707 | 34.45% |
| QQQ240920P00314780 | 2024-04-23 9:54AM EDT | 2024-09-20 | 1.46 | 1.09 | 1.13 | 0.00 | - | 335 | 3,708 | 28.61% |
| QQQ240930P00314780 | 2024-04-15 9:32AM EDT | 2024-09-30 | 1.51 | 1.20 | 1.27 | 0.00 | - | 10 | 29 | 28.31% |
| QQQ241220P00314780 | 2024-04-22 10:50AM EDT | 2024-12-20 | 3.99 | 2.63 | 2.68 | 0.00 | - | 292 | 2,586 | 27.01% |
| QQQ250117P00314780 | 2024-04-25 1:31PM EDT | 2025-01-17 | 3.55 | 2.92 | 3.17 | 0.00 | - | 2 | 1,922 | 26.62% |
| QQQ250620P00314780 | 2024-04-26 12:44PM EDT | 2025-06-20 | 5.33 | 5.21 | 5.51 | -0.67 | -11.17% | 4 | 6,906 | 24.59% |
| QQQ251219P00314780 | 2024-04-26 9:58AM EDT | 2025-12-19 | 8.30 | 7.80 | 8.35 | -0.78 | -8.59% | 65 | 653 | 23.37% |
| QQQ260116P00314780 | 2024-04-25 3:59PM EDT | 2026-01-16 | 9.50 | 7.64 | 10.02 | 0.00 | - | 12 | 1,362 | 24.32% |
| QQQ260618P00314780 | 2024-04-23 2:58PM EDT | 2026-06-18 | 11.66 | 8.26 | 13.00 | 0.00 | - | 2 | 22 | 23.99% |
| QQQ261218P00314780 | 2024-04-19 12:37PM EDT | 2026-12-18 | 16.27 | 10.56 | 15.00 | 0.00 | - | 1 | 7 | 22.85% |
© 2024 Yahoo. Tutti i diritti riservati.