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
59.455,93 +623,95 (+1,06%)
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:344.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00344780 | 2024-04-09 3:31PM EDT | 2024-05-17 | 99.24 | 87.17 | 87.59 | 0.00 | - | 1 | 84 | 58.69% |
| QQQ240621C00344780 | 2024-04-19 11:36AM EDT | 2024-06-21 | 77.37 | 89.35 | 89.75 | 0.00 | - | 1 | 897 | 46.19% |
| QQQ240628C00344780 | 2024-03-25 12:32PM EDT | 2024-06-28 | 105.73 | 82.19 | 83.10 | 0.00 | - | 4 | 45 | 0.00% |
| QQQ240920C00344780 | 2024-04-17 12:37PM EDT | 2024-09-20 | 92.13 | 95.03 | 95.43 | 0.00 | - | 1 | 249 | 38.65% |
| QQQ240930C00344780 | 2024-02-16 3:24PM EDT | 2024-09-30 | 102.45 | 101.25 | 101.71 | 0.00 | - | 2 | 3 | 46.22% |
| QQQ241220C00344780 | 2024-04-19 9:46AM EDT | 2024-12-20 | 94.97 | 101.23 | 101.74 | 0.00 | - | 1 | 3,766 | 37.53% |
| QQQ250117C00344780 | 2024-04-26 3:52PM EDT | 2025-01-17 | 103.42 | 102.37 | 103.26 | -7.08 | -6.41% | 6 | 1,195 | 37.01% |
| QQQ250620C00344780 | 2024-04-25 9:43AM EDT | 2025-06-20 | 102.88 | 111.12 | 113.72 | 0.00 | - | 3 | 133 | 37.29% |
| QQQ251219C00344780 | 2024-04-19 10:33AM EDT | 2025-12-19 | 115.00 | 120.18 | 124.06 | 0.00 | - | 1 | 12 | 37.24% |
| QQQ260116C00344780 | 2024-04-12 11:35AM EDT | 2026-01-16 | 133.95 | 120.87 | 125.50 | 0.00 | - | 4 | 50 | 37.22% |
| QQQ260618C00344780 | 2024-04-17 10:17AM EDT | 2026-06-18 | 133.00 | 128.70 | 133.50 | 0.00 | - | 1 | 10 | 37.41% |
| QQQ261218C00344780 | 2024-04-02 2:32PM EDT | 2026-12-18 | 148.00 | 137.00 | 141.87 | 0.00 | - | 1 | 206 | 37.44% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00344780 | 2024-04-24 1:33PM EDT | 2024-05-17 | 0.14 | 0.07 | 0.08 | 0.00 | - | 2 | 1,520 | 38.77% |
| QQQ240621P00344780 | 2024-04-26 2:06PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.41 | -0.15 | -26.79% | 21 | 25,524 | 29.30% |
| QQQ240628P00344780 | 2024-04-26 10:00AM EDT | 2024-06-28 | 0.55 | 0.47 | 0.53 | -0.71 | -56.35% | 10 | 132 | 28.78% |
| QQQ240920P00344780 | 2024-04-25 2:29PM EDT | 2024-09-20 | 2.69 | 2.13 | 2.17 | 0.00 | - | 27 | 7,021 | 24.99% |
| QQQ240930P00344780 | 2024-04-19 3:05PM EDT | 2024-09-30 | 4.64 | 2.32 | 2.42 | 0.00 | - | 1 | 261 | 24.84% |
| QQQ241220P00344780 | 2024-04-26 11:22AM EDT | 2024-12-20 | 4.70 | 4.57 | 4.70 | -0.48 | -9.27% | 2,028 | 8,468 | 24.20% |
| QQQ250117P00344780 | 2024-04-26 3:56PM EDT | 2025-01-17 | 5.19 | 5.13 | 5.35 | -1.16 | -18.27% | 120 | 4,141 | 23.82% |
| QQQ250620P00344780 | 2024-04-26 3:58PM EDT | 2025-06-20 | 8.37 | 8.32 | 8.77 | -0.87 | -9.42% | 695 | 177 | 22.43% |
| QQQ251219P00344780 | 2024-04-19 1:34PM EDT | 2025-12-19 | 15.16 | 11.78 | 12.40 | 0.00 | - | 1,890 | 1,926 | 21.43% |
| QQQ260116P00344780 | 2024-04-15 3:50PM EDT | 2026-01-16 | 14.68 | 10.97 | 14.24 | 0.00 | - | 2 | 153 | 22.21% |
| QQQ260618P00344780 | 2024-03-26 1:29PM EDT | 2026-06-18 | 15.16 | 13.00 | 17.75 | 0.00 | - | 2 | 19 | 21.98% |
| QQQ261218P00344780 | 2024-04-26 12:19PM EDT | 2026-12-18 | 18.59 | 15.51 | 20.00 | +0.59 | +3.28% | 1 | 5 | 20.93% |
© 2024 Yahoo. Tutti i diritti riservati.