Italia markets close in 4 hours 15 minutes
FTSE MIB
34.244,22 +304,47 (+0,90%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,07 +0,50 (+0,60%) Bitcoin EUR
59.787,84 +542,64 (+0,92%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:320.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00320000 | 2024-04-19 11:15AM EDT | 2024-04-26 | 99.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00320000 | 2024-04-19 9:35AM EDT | 2024-05-17 | 103.12 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| QQQ240621C00320000 | 2024-04-19 11:19AM EDT | 2024-06-21 | 102.15 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| QQQ240628C00320000 | 2023-12-15 12:13PM EDT | 2024-06-28 | 95.72 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| QQQ240719C00320000 | 2024-04-25 2:46PM EDT | 2024-07-19 | 106.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ240920C00320000 | 2024-04-02 3:57PM EDT | 2024-09-20 | 129.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 2024-09-30 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ241018C00320000 | 2024-04-05 3:22PM EDT | 2024-10-18 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241115C00320000 | 2024-03-01 2:31PM EDT | 2024-11-15 | 137.69 | 135.43 | 136.52 | 0.00 | - | 22 | 27 | 65.95% |
| QQQ241220C00320000 | 2024-04-19 1:31PM EDT | 2024-12-20 | 112.05 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| QQQ241231C00320000 | 2024-04-24 12:44PM EDT | 2024-12-31 | 118.20 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| QQQ250117C00320000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 112.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,354 | 0.00% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 2025-06-20 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 2025-12-19 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 2026-01-16 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 2026-06-18 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00320000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 375 | 50.00% |
| QQQ240517P00320000 | 2024-04-25 1:37PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 3,253 | 25.00% |
| QQQ240524P00320000 | 2024-04-24 11:00AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 116 | 25.00% |
| QQQ240531P00320000 | 2024-04-25 10:44AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
| QQQ240621P00320000 | 2024-04-25 1:37PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,046 | 12.50% |
| QQQ240628P00320000 | 2023-12-26 4:56PM EDT | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 486 | 12.50% |
| QQQ240719P00320000 | 2024-04-25 11:11AM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 19,912 | 12.50% |
| QQQ240816P00320000 | 2024-04-25 10:03AM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| QQQ240920P00320000 | 2024-04-25 9:55AM EDT | 2024-09-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 236 | 6,424 | 6.25% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 2024-09-30 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 6.25% |
| QQQ241018P00320000 | 2024-04-23 10:21AM EDT | 2024-10-18 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 6.25% |
| QQQ241115P00320000 | 2024-04-19 2:55PM EDT | 2024-11-15 | 3.98 | 0.00 | 0.00 | 0.00 | - | 29 | 262 | 6.25% |
| QQQ241220P00320000 | 2024-04-25 2:45PM EDT | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ241231P00320000 | 2024-04-24 9:57AM EDT | 2024-12-31 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 6.25% |
| QQQ250117P00320000 | 2023-12-26 11:54AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8,427 | 6.25% |
| QQQ250321P00320000 | 2024-04-25 10:06AM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 22 | 1,843 | 6.25% |
| QQQ250331P00320000 | 2024-04-25 9:30AM EDT | 2025-03-31 | 5.63 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 6.25% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 2025-12-19 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 3.13% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 3.13% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 2026-06-18 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.