Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00330000 | 2023-12-26 2:20PM EDT | 2024-03-28 | 85.59 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
QQQ240405C00330000 | 2024-03-26 2:29PM EDT | 2024-04-05 | 116.60 | 114.41 | 114.82 | 0.00 | - | 2 | 1 | 63.28% |
QQQ240412C00330000 | 2024-03-08 2:22PM EDT | 2024-04-12 | 111.07 | 114.88 | 115.31 | 0.00 | - | 2 | 2 | 71.44% |
QQQ240419C00330000 | 2024-03-26 11:49AM EDT | 2024-04-19 | 117.50 | 115.49 | 115.91 | 0.00 | - | 1 | 35 | 68.41% |
QQQ240517C00330000 | 2024-03-22 3:37PM EDT | 2024-05-17 | 119.45 | 116.87 | 117.33 | 0.00 | - | 3 | 54 | 54.60% |
QQQ240621C00330000 | 2024-03-19 11:40AM EDT | 2024-06-21 | 111.20 | 119.07 | 119.54 | 0.00 | - | 4 | 41 | 50.10% |
QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 2024-06-28 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
QQQ240719C00330000 | 2024-03-21 11:27AM EDT | 2024-07-19 | 124.02 | 120.07 | 120.54 | 0.00 | - | 3 | 25 | 45.92% |
QQQ240920C00330000 | 2024-03-13 9:30AM EDT | 2024-09-20 | 124.55 | 124.12 | 124.53 | 0.00 | - | 2 | 34 | 43.54% |
QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
QQQ241018C00330000 | 2024-02-01 3:57PM EDT | 2024-10-18 | 105.69 | 126.63 | 127.05 | 0.00 | - | - | 25 | 43.93% |
QQQ241115C00330000 | 2024-03-21 10:16AM EDT | 2024-11-15 | 130.93 | 126.92 | 127.46 | 0.00 | - | 5 | 5 | 41.71% |
QQQ241220C00330000 | 2024-03-14 10:36AM EDT | 2024-12-20 | 126.00 | 129.27 | 129.80 | 0.00 | - | 1 | 4 | 41.53% |
QQQ241231C00330000 | 2024-03-11 10:13AM EDT | 2024-12-31 | 121.80 | 129.34 | 130.00 | 0.00 | - | 1 | 3 | 40.92% |
QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 0.00% |
QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00330000 | 2024-03-22 10:52AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 175.00% |
QQQ240405P00330000 | 2024-03-26 3:48PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,931 | 57.81% |
QQQ240412P00330000 | 2024-03-26 10:11AM EDT | 2024-04-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 3,206 | 50.00% |
QQQ240419P00330000 | 2024-03-25 3:54PM EDT | 2024-04-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 22 | 6,722 | 46.09% |
QQQ240426P00330000 | 2024-03-25 11:16AM EDT | 2024-04-26 | 0.10 | 0.08 | 0.09 | 0.00 | - | 50 | 238 | 41.50% |
QQQ240517P00330000 | 2024-03-28 10:19AM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | 0.00 | - | 2 | 639 | 33.84% |
QQQ240621P00330000 | 2024-03-28 10:18AM EDT | 2024-06-21 | 0.40 | 0.39 | 0.40 | +0.01 | +2.63% | 106 | 1,206 | 29.81% |
QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
QQQ240719P00330000 | 2024-03-27 3:28PM EDT | 2024-07-19 | 0.71 | 0.68 | 0.70 | 0.00 | - | 1 | 197 | 28.33% |
QQQ240920P00330000 | 2024-03-27 3:28PM EDT | 2024-09-20 | 1.63 | 1.58 | 1.60 | 0.00 | - | 6 | 2,597 | 26.58% |
QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 6.25% |
QQQ241018P00330000 | 2024-03-27 3:39PM EDT | 2024-10-18 | 2.11 | 2.09 | 2.14 | 0.00 | - | 30 | 91 | 26.29% |
QQQ241115P00330000 | 2024-03-26 9:30AM EDT | 2024-11-15 | 2.78 | 2.72 | 2.77 | 0.00 | - | 1 | 4,056 | 26.19% |
QQQ241220P00330000 | 2024-03-21 1:30PM EDT | 2024-12-20 | 3.49 | 3.46 | 3.50 | 0.00 | - | 24 | 1,330 | 25.88% |
QQQ241231P00330000 | 2024-03-26 12:46PM EDT | 2024-12-31 | 3.61 | 3.57 | 3.71 | 0.00 | - | 10 | 134 | 25.75% |
QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 6.25% |
QQQ250321P00330000 | 2024-03-22 11:47AM EDT | 2025-03-21 | 5.12 | 4.97 | 5.16 | 0.00 | - | 1 | 449 | 24.85% |
QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 3.13% |
QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 3.13% |