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
59.376,79 +431,57 (+0,73%)
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:329.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00329780 | 2024-04-16 10:19AM EDT | 2024-05-17 | 103.88 | 102.09 | 102.51 | 0.00 | - | 13 | 24 | 67.21% |
| QQQ240621C00329780 | 2024-04-26 2:15PM EDT | 2024-06-21 | 104.75 | 104.09 | 104.50 | +15.12 | +16.87% | 3 | 3,096 | 51.18% |
| QQQ240628C00329780 | 2024-04-22 9:49AM EDT | 2024-06-28 | 92.50 | 104.04 | 104.60 | 0.00 | - | 1 | 143 | 49.40% |
| QQQ240920C00329780 | 2024-04-18 9:58AM EDT | 2024-09-20 | 104.55 | 109.09 | 109.51 | 0.00 | - | 3 | 156 | 42.18% |
| QQQ240930C00329780 | 2024-02-23 2:19PM EDT | 2024-09-30 | 119.96 | 126.01 | 126.43 | 0.00 | - | 1 | 85 | 64.46% |
| QQQ241220C00329780 | 2024-04-26 1:01PM EDT | 2024-12-20 | 115.70 | 114.59 | 115.11 | +10.21 | +9.68% | 1 | 3,757 | 40.17% |
| QQQ250117C00329780 | 2024-04-16 12:18PM EDT | 2025-01-17 | 118.88 | 115.57 | 116.48 | 0.00 | - | 1 | 1,790 | 39.49% |
| QQQ250620C00329780 | 2024-04-25 9:43AM EDT | 2025-06-20 | 114.98 | 123.56 | 126.29 | 0.00 | - | 3 | 168 | 39.37% |
| QQQ251219C00329780 | 2024-04-25 11:58AM EDT | 2025-12-19 | 124.87 | 131.92 | 135.80 | 0.00 | - | 2 | 306 | 38.87% |
| QQQ260116C00329780 | 2024-04-26 2:00PM EDT | 2026-01-16 | 135.98 | 132.55 | 137.50 | +12.15 | +9.81% | 20 | 16 | 39.02% |
| QQQ260618C00329780 | 2024-04-19 2:40PM EDT | 2026-06-18 | 130.00 | 140.00 | 144.93 | 0.00 | - | 2 | 11 | 38.95% |
| QQQ261218C00329780 | 2024-04-25 11:34AM EDT | 2026-12-18 | 140.06 | 147.65 | 152.50 | 0.00 | - | 3 | 13 | 38.64% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00329780 | 2024-04-26 2:45PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 21 | 1,561 | 44.24% |
| QQQ240621P00329780 | 2024-04-26 10:05AM EDT | 2024-06-21 | 0.29 | 0.27 | 0.29 | -0.16 | -35.56% | 1 | 16,060 | 32.52% |
| QQQ240628P00329780 | 2024-04-26 1:34PM EDT | 2024-06-28 | 0.34 | 0.34 | 0.37 | -0.11 | -24.44% | 12 | 288 | 31.76% |
| QQQ240920P00329780 | 2024-04-25 4:00PM EDT | 2024-09-20 | 1.90 | 1.52 | 1.56 | 0.00 | - | 1 | 19,415 | 26.82% |
| QQQ240930P00329780 | 2024-04-22 9:32AM EDT | 2024-09-30 | 2.90 | 1.66 | 1.76 | 0.00 | - | 2 | 141 | 26.64% |
| QQQ241220P00329780 | 2024-04-24 1:45PM EDT | 2024-12-20 | 3.53 | 3.42 | 3.54 | -0.32 | -8.31% | 11 | 8,309 | 25.59% |
| QQQ250117P00329780 | 2024-04-26 4:03PM EDT | 2025-01-17 | 3.96 | 3.85 | 4.13 | -0.42 | -9.59% | 21 | 1,032 | 25.24% |
| QQQ250620P00329780 | 2024-04-26 3:51PM EDT | 2025-06-20 | 6.68 | 6.59 | 6.96 | -3.02 | -31.13% | 3 | 6,778 | 23.50% |
| QQQ251219P00329780 | 2024-04-19 11:19AM EDT | 2025-12-19 | 12.50 | 9.72 | 10.28 | 0.00 | - | 9 | 1,285 | 22.47% |
| QQQ260116P00329780 | 2024-04-26 3:16PM EDT | 2026-01-16 | 10.46 | 10.00 | 11.96 | -2.35 | -18.35% | 210 | 1,117 | 23.26% |
| QQQ260618P00329780 | 2024-04-24 10:04AM EDT | 2026-06-18 | 13.25 | 10.33 | 15.00 | 0.00 | - | 5 | 3,232 | 22.85% |
| QQQ261218P00329780 | 2024-04-25 3:28PM EDT | 2026-12-18 | 15.75 | 13.00 | 17.50 | 0.00 | - | 5 | 786 | 21.97% |
© 2024 Yahoo. Tutti i diritti riservati.