Italia markets close in 6 hours 35 minutes
FTSE MIB
34.434,29 +70,54 (+0,21%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,01 -0,35 (-0,42%) Bitcoin EUR
62.257,89 +326,42 (+0,53%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:345.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00345000 | 2024-04-19 3:42PM EDT | 2024-04-26 | 68.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240503C00345000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 69.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00345000 | 2024-04-23 12:41PM EDT | 2024-05-17 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240524C00345000 | 2024-04-19 3:39PM EDT | 2024-05-24 | 71.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00345000 | 2024-04-12 2:40PM EDT | 2024-05-31 | 95.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240621C00345000 | 2024-04-22 12:06PM EDT | 2024-06-21 | 75.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 2024-06-28 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240719C00345000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 88.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00345000 | 2024-03-04 12:20PM EDT | 2024-09-20 | 111.56 | 107.75 | 108.18 | 0.00 | - | 1 | 36 | 61.09% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 2024-09-30 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 26.83% |
| QQQ241018C00345000 | 2024-04-05 11:35AM EDT | 2024-10-18 | 106.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00345000 | 2024-04-02 9:31AM EDT | 2024-11-15 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00345000 | 2024-04-18 3:17PM EDT | 2024-12-20 | 96.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00345000 | 2024-04-22 9:30AM EDT | 2024-12-31 | 90.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250321C00345000 | 2024-04-08 2:08PM EDT | 2025-03-21 | 117.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 2025-06-20 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 2026-06-18 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00345000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| QQQ240503P00345000 | 2024-04-22 3:44PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| QQQ240517P00345000 | 2024-04-23 1:53PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| QQQ240524P00345000 | 2024-04-23 3:20PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QQQ240531P00345000 | 2024-04-23 3:46PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240621P00345000 | 2024-04-23 12:14PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 12.50% |
| QQQ240719P00345000 | 2024-04-23 3:27PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QQQ240816P00345000 | 2024-04-23 10:00AM EDT | 2024-08-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ240920P00345000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 2024-09-30 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 6.25% |
| QQQ241018P00345000 | 2024-04-23 1:52PM EDT | 2024-10-18 | 3.34 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| QQQ241115P00345000 | 2024-04-22 2:15PM EDT | 2024-11-15 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00345000 | 2024-04-23 3:24PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241231P00345000 | 2024-04-11 1:27PM EDT | 2024-12-31 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 6.25% |
| QQQ250321P00345000 | 2024-04-23 3:48PM EDT | 2025-03-21 | 7.34 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| QQQ250331P00345000 | 2024-04-23 3:48PM EDT | 2025-03-31 | 7.54 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.