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
59.036,61 -699,28 (-1,17%)
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:319.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00319780 | 2024-04-18 10:55AM EDT | 2024-05-17 | 108.92 | 112.04 | 112.47 | 0.00 | - | 8 | 5 | 71.26% |
| QQQ240621C00319780 | 2024-04-26 12:57PM EDT | 2024-06-21 | 115.18 | 113.94 | 114.35 | +5.68 | +5.19% | 52 | 7,448 | 54.57% |
| QQQ240628C00319780 | 2024-04-03 4:12PM EDT | 2024-06-28 | 127.00 | 113.87 | 114.45 | 0.00 | - | 1 | 150 | 51.51% |
| QQQ240920C00319780 | 2024-04-19 3:39PM EDT | 2024-09-20 | 103.49 | 118.58 | 118.99 | 0.00 | - | 2 | 294 | 44.46% |
| QQQ240930C00319780 | 2024-03-28 10:03AM EDT | 2024-09-30 | 134.77 | 118.67 | 119.09 | 0.00 | - | 4 | 29 | 43.20% |
| QQQ241220C00319780 | 2024-04-05 9:33AM EDT | 2024-12-20 | 131.43 | 123.66 | 124.18 | 0.00 | - | 1 | 3,221 | 41.93% |
| QQQ250117C00319780 | 2024-04-26 3:05PM EDT | 2025-01-17 | 125.57 | 124.53 | 125.45 | +2.12 | +1.72% | 2 | 2,416 | 41.14% |
| QQQ250620C00319780 | 2024-04-25 10:28AM EDT | 2025-06-20 | 124.72 | 132.03 | 134.78 | 0.00 | - | 1 | 275 | 40.74% |
| QQQ251219C00319780 | 2024-04-26 10:36AM EDT | 2025-12-19 | 141.46 | 139.92 | 143.79 | +5.27 | +3.87% | 3 | 234 | 39.96% |
| QQQ260116C00319780 | 2024-04-26 2:00PM EDT | 2026-01-16 | 143.93 | 140.51 | 145.45 | +2.28 | +1.61% | 20 | 165 | 40.10% |
| QQQ260618C00319780 | 2024-04-10 2:23PM EDT | 2026-06-18 | 158.56 | 147.59 | 152.50 | 0.00 | - | 1 | 1 | 39.87% |
| QQQ261218C00319780 | 2024-04-26 10:36AM EDT | 2026-12-18 | 157.01 | 155.00 | 159.97 | +5.22 | +3.44% | 15 | 10 | 39.55% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00319780 | 2024-04-25 10:50AM EDT | 2024-05-17 | 0.08 | 0.03 | 0.05 | 0.00 | - | 32 | 840 | 46.68% |
| QQQ240621P00319780 | 2024-04-26 1:31PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | -0.12 | -35.29% | 108 | 28,029 | 34.33% |
| QQQ240628P00319780 | 2024-04-24 10:26AM EDT | 2024-06-28 | 0.30 | 0.27 | 0.30 | -0.07 | -18.92% | 2 | 560 | 33.59% |
| QQQ240920P00319780 | 2024-04-26 12:49PM EDT | 2024-09-20 | 1.23 | 1.22 | 1.25 | -0.04 | -3.15% | 10 | 7,252 | 27.94% |
| QQQ240930P00319780 | 2024-04-17 9:35AM EDT | 2024-09-30 | 2.00 | 1.33 | 1.41 | 0.00 | - | 1 | 781 | 27.70% |
| QQQ241220P00319780 | 2024-04-26 10:45AM EDT | 2024-12-20 | 2.94 | 2.88 | 2.94 | -0.41 | -12.24% | 1 | 24,691 | 26.52% |
| QQQ250117P00319780 | 2024-04-25 11:06AM EDT | 2025-01-17 | 4.10 | 3.25 | 3.42 | 0.00 | - | 10 | 7,209 | 26.06% |
| QQQ250620P00319780 | 2024-04-25 3:47PM EDT | 2025-06-20 | 6.43 | 5.63 | 5.96 | 0.00 | - | 2,321 | 3,024 | 24.21% |
| QQQ251219P00319780 | 2024-04-25 3:57PM EDT | 2025-12-19 | 9.38 | 8.51 | 8.82 | 0.00 | - | 22 | 5,857 | 22.94% |
| QQQ260116P00319780 | 2024-04-25 3:57PM EDT | 2026-01-16 | 9.80 | 8.89 | 10.63 | 0.00 | - | 26 | 289 | 23.95% |
| QQQ260618P00319780 | 2024-04-22 11:49AM EDT | 2026-06-18 | 14.16 | 8.91 | 13.50 | 0.00 | - | 8 | 552 | 23.51% |
| QQQ261218P00319780 | 2024-03-26 11:42AM EDT | 2026-12-18 | 13.90 | 12.00 | 16.28 | 0.00 | - | 2 | 253 | 22.83% |
© 2024 Yahoo. Tutti i diritti riservati.