Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.437,63 +645,36 (+1,10%)
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:339.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00339780 | 2024-03-04 12:52PM EDT | 2024-05-17 | 109.07 | 105.18 | 105.61 | 0.00 | - | 2 | 53 | 129.27% |
| QQQ240621C00339780 | 2024-04-24 12:38PM EDT | 2024-06-21 | 88.58 | 94.25 | 94.65 | 0.00 | - | 1 | 2,877 | 48.08% |
| QQQ240628C00339780 | 2024-04-04 3:41PM EDT | 2024-06-28 | 100.51 | 94.22 | 94.78 | 0.00 | - | 6 | 102 | 45.75% |
| QQQ240920C00339780 | 2024-04-18 3:15PM EDT | 2024-09-20 | 94.37 | 99.70 | 100.09 | 0.00 | - | 4 | 248 | 39.80% |
| QQQ240930C00339780 | 2024-04-08 9:30AM EDT | 2024-09-30 | 112.11 | 99.83 | 100.24 | 0.00 | - | 1 | 20 | 38.73% |
| QQQ241220C00339780 | 2024-04-26 3:05PM EDT | 2024-12-20 | 106.72 | 105.65 | 106.17 | +11.85 | +12.49% | 16 | 1,766 | 38.40% |
| QQQ250117C00339780 | 2024-04-26 11:07AM EDT | 2025-01-17 | 107.77 | 106.73 | 107.63 | +4.87 | +4.73% | 2 | 3,093 | 37.82% |
| QQQ250620C00339780 | 2024-02-26 1:10PM EDT | 2025-06-20 | 125.00 | 129.61 | 132.40 | 0.00 | - | 3 | 130 | 48.40% |
| QQQ251219C00339780 | 2024-04-19 10:35AM EDT | 2025-12-19 | 117.25 | 124.05 | 127.93 | 0.00 | - | 1 | 168 | 37.77% |
| QQQ260116C00339780 | 2024-04-17 11:51AM EDT | 2026-01-16 | 127.38 | 124.73 | 129.50 | 0.00 | - | 1 | 83 | 37.83% |
| QQQ260618C00339780 | 2024-04-19 10:20AM EDT | 2026-06-18 | 127.00 | 132.41 | 137.00 | 0.00 | - | 2 | 73 | 37.77% |
| QQQ261218C00339780 | 2024-04-22 12:17PM EDT | 2026-12-18 | 130.73 | 140.50 | 145.43 | 0.00 | - | 2 | 17 | 37.85% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00339780 | 2024-04-26 3:33PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 31 | 1,145 | 40.43% |
| QQQ240621P00339780 | 2024-04-26 11:43AM EDT | 2024-06-21 | 0.39 | 0.35 | 0.36 | -0.10 | -20.41% | 5 | 15,024 | 30.30% |
| QQQ240628P00339780 | 2024-04-26 3:43PM EDT | 2024-06-28 | 0.44 | 0.44 | 0.47 | -0.23 | -34.33% | 8 | 328 | 29.79% |
| QQQ240920P00339780 | 2024-04-25 9:33AM EDT | 2024-09-20 | 2.72 | 1.90 | 1.94 | 0.00 | - | 17 | 1,867 | 25.59% |
| QQQ240930P00339780 | 2024-04-18 10:18AM EDT | 2024-09-30 | 3.24 | 2.07 | 2.18 | 0.00 | - | 1 | 93 | 25.45% |
| QQQ241220P00339780 | 2024-04-26 12:48PM EDT | 2024-12-20 | 4.17 | 4.15 | 4.28 | -1.28 | -23.49% | 1 | 14,349 | 24.67% |
| QQQ250117P00339780 | 2024-04-25 2:48PM EDT | 2025-01-17 | 4.95 | 4.69 | 4.89 | -0.61 | -10.97% | 3 | 5,003 | 24.27% |
| QQQ250620P00339780 | 2024-04-26 3:52PM EDT | 2025-06-20 | 7.87 | 7.71 | 8.09 | -0.84 | -9.64% | 55 | 3,689 | 22.75% |
| QQQ251219P00339780 | 2024-04-22 1:02PM EDT | 2025-12-19 | 14.01 | 11.07 | 11.53 | 0.00 | - | 6 | 6,286 | 21.68% |
| QQQ260116P00339780 | 2024-04-24 1:15PM EDT | 2026-01-16 | 12.75 | 10.24 | 13.44 | 0.00 | - | 3 | 450 | 22.55% |
| QQQ260618P00339780 | 2024-04-25 2:34PM EDT | 2026-06-18 | 15.35 | 11.90 | 16.50 | 0.00 | - | 1 | 39 | 22.09% |
| QQQ261218P00339780 | 2024-04-26 12:22PM EDT | 2026-12-18 | 17.82 | 14.60 | 19.50 | +0.51 | +2.95% | 1 | 40 | 21.47% |
© 2024 Yahoo. Tutti i diritti riservati.