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
59.679,65 +860,55 (+1,46%)
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:324.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00324780 | 2024-01-24 2:51PM EDT | 2024-05-17 | 108.80 | 115.19 | 115.65 | 0.00 | - | 2 | 110 | 122.94% |
| QQQ240621C00324780 | 2024-04-26 12:27PM EDT | 2024-06-21 | 109.49 | 109.01 | 109.42 | +7.93 | +7.81% | 5 | 4,926 | 53.10% |
| QQQ240628C00324780 | 2024-04-25 9:53AM EDT | 2024-06-28 | 98.02 | 108.96 | 109.52 | 0.00 | - | 1 | 80 | 50.12% |
| QQQ240920C00324780 | 2024-04-04 2:52PM EDT | 2024-09-20 | 124.21 | 113.82 | 114.24 | 0.00 | - | 3 | 189 | 43.39% |
| QQQ240930C00324780 | 2024-01-17 10:31AM EDT | 2024-09-30 | 95.80 | 121.45 | 121.92 | 0.00 | - | 1 | 3 | 53.66% |
| QQQ241220C00324780 | 2024-04-15 2:18PM EDT | 2024-12-20 | 121.50 | 119.12 | 119.63 | 0.00 | - | 4 | 425 | 41.08% |
| QQQ250117C00324780 | 2024-04-26 1:35PM EDT | 2025-01-17 | 121.84 | 120.03 | 120.95 | +11.84 | +10.76% | 1 | 509 | 40.35% |
| QQQ250620C00324780 | 2024-04-25 10:28AM EDT | 2025-06-20 | 129.80 | 127.78 | 130.52 | +9.30 | +7.72% | 1 | 93 | 40.07% |
| QQQ251219C00324780 | 2024-04-19 2:35PM EDT | 2025-12-19 | 125.86 | 135.89 | 139.77 | 0.00 | - | 2 | 12 | 39.42% |
| QQQ260116C00324780 | 2024-04-08 10:33AM EDT | 2026-01-16 | 150.60 | 136.51 | 141.50 | 0.00 | - | 1 | 9 | 39.60% |
| QQQ260618C00324780 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 135.00 | 139.73 | 0.00 | - | - | 2 | 34.53% |
| QQQ261218C00324780 | 2024-04-25 10:42AM EDT | 2026-12-18 | 143.84 | 151.30 | 156.00 | 0.00 | - | 1 | 23 | 39.00% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00324780 | 2024-04-25 3:41PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.05 | 0.00 | - | 16 | 1,462 | 45.70% |
| QQQ240621P00324780 | 2024-04-26 4:14PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.25 | -0.16 | -40.00% | 2 | 13,090 | 33.42% |
| QQQ240628P00324780 | 2024-04-26 10:56AM EDT | 2024-06-28 | 0.34 | 0.30 | 0.33 | -0.09 | -20.93% | 15 | 580 | 32.76% |
| QQQ240920P00324780 | 2024-04-17 12:47PM EDT | 2024-09-20 | 1.37 | 1.36 | 1.40 | -0.97 | -41.45% | 250 | 7,265 | 27.44% |
| QQQ240930P00324780 | 2024-04-26 1:51PM EDT | 2024-09-30 | 1.51 | 1.49 | 1.59 | -0.40 | -20.94% | 1 | 22 | 27.26% |
| QQQ241220P00324780 | 2024-04-26 3:08PM EDT | 2024-12-20 | 3.14 | 3.11 | 3.23 | -0.47 | -13.02% | 56 | 2,249 | 26.09% |
| QQQ250117P00324780 | 2024-04-26 12:26PM EDT | 2025-01-17 | 3.68 | 3.58 | 3.78 | -0.72 | -16.36% | 8 | 2,318 | 25.71% |
| QQQ250620P00324780 | 2024-04-26 1:40PM EDT | 2025-06-20 | 6.22 | 6.09 | 6.44 | -0.76 | -10.89% | 3 | 2,933 | 23.87% |
| QQQ251219P00324780 | 2024-04-25 11:04AM EDT | 2025-12-19 | 10.44 | 9.09 | 9.44 | 0.00 | - | 2 | 10,696 | 22.64% |
| QQQ260116P00324780 | 2024-04-25 11:04AM EDT | 2026-01-16 | 10.84 | 8.28 | 11.28 | 0.00 | - | 6 | 768 | 23.61% |
| QQQ260618P00324780 | 2024-04-24 12:27PM EDT | 2026-06-18 | 13.40 | 10.60 | 14.00 | 0.00 | - | 1 | 174 | 23.03% |
| QQQ261218P00324780 | 2024-04-19 2:33PM EDT | 2026-12-18 | 20.18 | 12.07 | 16.50 | 0.00 | - | 2 | 264 | 22.19% |
© 2024 Yahoo. Tutti i diritti riservati.