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
58.730,21 -1.474,08 (-2,45%)
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:340.00
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00340000 | 2024-04-26 11:44AM EDT | 2024-05-03 | 91.71 | 91.10 | 91.56 | +14.80 | +19.24% | 2 | 2 | 83.59% |
| QQQ240517C00340000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 75.53 | 91.92 | 92.34 | 0.00 | - | 2 | 19 | 59.86% |
| QQQ240524C00340000 | 2024-04-10 11:27AM EDT | 2024-05-24 | 100.51 | 92.39 | 92.82 | 0.00 | - | - | 2 | 55.84% |
| QQQ240531C00340000 | 2024-04-19 4:03PM EDT | 2024-05-31 | 77.26 | 92.64 | 93.18 | 0.00 | - | 1 | 1 | 51.94% |
| QQQ240621C00340000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 79.33 | 94.03 | 94.44 | 0.00 | - | 5 | 49 | 47.60% |
| QQQ240628C00340000 | 2023-12-26 3:36PM EDT | 2024-06-28 | 82.64 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| QQQ240719C00340000 | 2024-04-18 11:26AM EDT | 2024-07-19 | 93.02 | 95.09 | 95.50 | 0.00 | - | 1 | 12 | 41.93% |
| QQQ240816C00340000 | 2024-04-15 1:19PM EDT | 2024-08-16 | 102.83 | 97.02 | 97.43 | 0.00 | - | - | 1 | 40.58% |
| QQQ240920C00340000 | 2024-04-25 10:21AM EDT | 2024-09-20 | 90.50 | 99.49 | 99.89 | 0.00 | - | 1 | 84 | 39.62% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 2024-09-30 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241018C00340000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 115.83 | 100.79 | 101.20 | 0.00 | - | 2 | 6 | 38.21% |
| QQQ241115C00340000 | 2024-04-17 12:06PM EDT | 2024-11-15 | 100.90 | 102.95 | 103.41 | 0.00 | - | 1 | 52 | 38.32% |
| QQQ241220C00340000 | 2024-04-19 12:57PM EDT | 2024-12-20 | 94.44 | 105.45 | 105.97 | 0.00 | - | 1 | 11 | 38.27% |
| QQQ241231C00340000 | 2024-04-24 11:07AM EDT | 2024-12-31 | 102.32 | 105.28 | 106.39 | 0.00 | - | 8 | 8 | 37.87% |
| QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 2025-01-17 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
| QQQ250321C00340000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 97.95 | 110.81 | 111.57 | 0.00 | - | 5 | 9 | 37.60% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 2025-03-31 | 124.70 | 110.91 | 111.73 | 0.00 | - | - | 1 | 37.18% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 2026-01-16 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 2026-06-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00340000 | 2024-04-26 11:00AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 329 | 58.59% |
| QQQ240517P00340000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 141 | 1,753 | 39.36% |
| QQQ240524P00340000 | 2024-04-24 10:19AM EDT | 2024-05-24 | 0.14 | 0.10 | 0.12 | -0.03 | -17.65% | 1 | 615 | 36.33% |
| QQQ240531P00340000 | 2024-04-26 12:42PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.17 | -0.06 | -26.09% | 147 | 131 | 34.03% |
| QQQ240621P00340000 | 2024-04-26 2:26PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | -0.15 | -30.00% | 107 | 8,793 | 29.96% |
| QQQ240628P00340000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 12.50% |
| QQQ240719P00340000 | 2024-04-26 11:34AM EDT | 2024-07-19 | 0.79 | 0.73 | 0.74 | -0.14 | -15.05% | 1 | 865 | 27.61% |
| QQQ240816P00340000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 1.20 | 1.19 | 1.23 | +0.01 | +0.84% | 474 | 648 | 26.39% |
| QQQ240920P00340000 | 2024-04-26 1:09PM EDT | 2024-09-20 | 1.89 | 1.91 | 1.95 | -0.47 | -19.92% | 3 | 10,792 | 25.48% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| QQQ241018P00340000 | 2024-04-26 3:34PM EDT | 2024-10-18 | 2.50 | 2.54 | 2.62 | -0.75 | -23.08% | 8 | 1,637 | 25.08% |
| QQQ241115P00340000 | 2024-04-26 11:45AM EDT | 2024-11-15 | 3.39 | 3.35 | 3.44 | -0.46 | -11.95% | 20 | 420 | 25.01% |
| QQQ241220P00340000 | 2024-04-26 12:10PM EDT | 2024-12-20 | 4.19 | 4.15 | 4.30 | -0.82 | -16.37% | 3 | 980 | 24.59% |
| QQQ241231P00340000 | 2024-04-26 1:26PM EDT | 2024-12-31 | 4.35 | 4.26 | 4.59 | -0.63 | -12.65% | 3 | 215 | 24.51% |
| QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 6.25% |
| QQQ250321P00340000 | 2024-04-26 3:29PM EDT | 2025-03-21 | 6.01 | 5.99 | 6.22 | -0.54 | -8.24% | 5,001 | 3,949 | 23.44% |
| QQQ250331P00340000 | 2024-04-25 2:28PM EDT | 2025-03-31 | 6.65 | 6.16 | 6.47 | -0.39 | -5.54% | 1 | 105 | 23.39% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 3.13% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 2025-12-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 3.13% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 2026-01-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 3.13% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 2026-06-18 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.