Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.969,96 +194,58 (+0,52%) Nasdaq
15.437,79 -163,70 (-1,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,93 +0,20 (+0,24%) Bitcoin EUR
60.636,84 +933,85 (+1,56%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:51AM EDT. Mercato aperto.
Prezzo d'esercizio:335.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00335000 | 2024-04-19 9:43AM EDT | 2024-04-19 | 86.77 | 83.15 | 83.27 | -6.02 | -6.49% | 1 | 18 | 0.00% |
| QQQ240517C00335000 | 2024-04-19 11:22AM EDT | 2024-05-17 | 85.08 | 84.65 | 85.07 | -9.20 | -9.76% | 1 | 21 | 51.18% |
| QQQ240621C00335000 | 2024-04-18 1:35PM EDT | 2024-06-21 | 92.90 | 87.03 | 87.45 | 0.00 | - | 11 | 198 | 44.72% |
| QQQ240628C00335000 | 2023-12-20 10:48AM EDT | 2024-06-28 | 86.19 | 0.00 | 0.00 | 0.00 | - | 104 | 62 | 0.00% |
| QQQ240719C00335000 | 2024-04-12 2:54PM EDT | 2024-07-19 | 108.06 | 88.23 | 88.64 | 0.00 | - | 4 | 7 | 40.35% |
| QQQ240816C00335000 | 2024-04-17 11:26AM EDT | 2024-08-16 | 101.26 | 90.40 | 90.81 | 0.00 | - | 1 | 1 | 39.69% |
| QQQ240920C00335000 | 2024-04-15 1:52PM EDT | 2024-09-20 | 106.58 | 93.17 | 93.56 | 0.00 | - | 3 | 224 | 39.26% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ241018C00335000 | 2024-03-21 11:14AM EDT | 2024-10-18 | 124.09 | 94.55 | 94.94 | 0.00 | - | 10 | 11 | 38.02% |
| QQQ241115C00335000 | 2024-04-19 10:16AM EDT | 2024-11-15 | 98.93 | 96.80 | 97.22 | -3.19 | -3.12% | 5 | 24 | 38.18% |
| QQQ241220C00335000 | 2024-04-19 10:16AM EDT | 2024-12-20 | 101.67 | 99.38 | 99.87 | -18.50 | -15.39% | 5 | 5 | 38.23% |
| QQQ241231C00335000 | 2024-04-10 1:55PM EDT | 2024-12-31 | 117.95 | 99.64 | 100.08 | 0.00 | - | 1 | 10 | 37.62% |
| QQQ250117C00335000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| QQQ250321C00335000 | 2024-03-19 1:13PM EDT | 2025-03-21 | 124.70 | 109.63 | 110.54 | 0.00 | - | 1 | 1 | 41.85% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 2025-06-20 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 2025-12-19 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 2026-01-16 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00335000 | 2023-12-21 11:13AM EDT | 2026-06-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00335000 | 2024-04-17 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,834 | 131.25% |
| QQQ240426P00335000 | 2024-04-18 4:11PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | 0.00 | - | 150 | 3,894 | 55.86% |
| QQQ240503P00335000 | 2024-04-17 3:38PM EDT | 2024-05-03 | 0.09 | 0.10 | 0.12 | 0.00 | - | 31 | 2,133 | 47.07% |
| QQQ240517P00335000 | 2024-04-18 12:32PM EDT | 2024-05-17 | 0.19 | 0.27 | 0.28 | 0.00 | - | 13 | 1,913 | 38.06% |
| QQQ240524P00335000 | 2024-04-18 3:34PM EDT | 2024-05-24 | 0.30 | 0.34 | 0.36 | 0.00 | - | 7 | 14 | 35.50% |
| QQQ240621P00335000 | 2024-04-18 9:35AM EDT | 2024-06-21 | 0.73 | 0.77 | 0.78 | 0.00 | - | 4 | 1,285 | 30.43% |
| QQQ240628P00335000 | 2023-12-22 11:30AM EDT | 2024-06-28 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 12.50% |
| QQQ240719P00335000 | 2024-04-19 11:29AM EDT | 2024-07-19 | 1.38 | 1.36 | 1.39 | +0.09 | +6.98% | 445 | 2,255 | 28.53% |
| QQQ240920P00335000 | 2024-04-19 11:03AM EDT | 2024-09-20 | 2.92 | 2.98 | 3.01 | +0.05 | +1.74% | 54 | 12,309 | 26.50% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 2024-09-30 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 6.25% |
| QQQ241018P00335000 | 2024-04-18 2:01PM EDT | 2024-10-18 | 3.58 | 3.75 | 3.82 | 0.00 | - | 1 | 19 | 26.05% |
| QQQ241115P00335000 | 2024-04-17 12:28PM EDT | 2024-11-15 | 4.45 | 4.68 | 4.75 | 0.00 | - | 4 | 116 | 25.89% |
| QQQ241220P00335000 | 2024-04-19 11:05AM EDT | 2024-12-20 | 5.59 | 5.64 | 5.69 | +0.55 | +10.91% | 10 | 1,165 | 25.39% |
| QQQ241231P00335000 | 2024-04-12 11:34AM EDT | 2024-12-31 | 4.58 | 5.83 | 5.95 | 0.00 | - | 5 | 209 | 25.20% |
| QQQ250117P00335000 | 2023-12-26 12:17PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 6.25% |
| QQQ250321P00335000 | 2024-04-17 12:04PM EDT | 2025-03-21 | 7.30 | 7.68 | 7.96 | 0.00 | - | 3 | 127 | 24.33% |
| QQQ250331P00335000 | 2024-04-16 12:29PM EDT | 2025-03-31 | 7.16 | 7.85 | 8.14 | 0.00 | - | 60 | 59 | 24.18% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 2025-06-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 3.13% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 3.13% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 3.13% |
| QQQ260618P00335000 | 2023-12-08 1:44PM EDT | 2026-06-18 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.