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
59.439,94 +195,80 (+0,33%)
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:349.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00349780 | 2024-04-19 11:26AM EDT | 2024-05-17 | 70.35 | 82.20 | 82.62 | 0.00 | - | 22 | 218 | 55.87% |
| QQQ240621C00349780 | 2024-04-25 3:19PM EDT | 2024-06-21 | 78.77 | 84.45 | 84.85 | 0.00 | - | 5 | 13,869 | 44.29% |
| QQQ240628C00349780 | 2024-04-26 11:43AM EDT | 2024-06-28 | 85.09 | 84.44 | 85.00 | +12.89 | +17.85% | 3 | 265 | 42.20% |
| QQQ240920C00349780 | 2024-03-27 1:47PM EDT | 2024-09-20 | 104.13 | 90.39 | 90.79 | 0.00 | - | 4 | 124 | 37.52% |
| QQQ240930C00349780 | 2024-04-12 3:32PM EDT | 2024-09-30 | 98.90 | 90.56 | 90.98 | 0.00 | - | 2 | 14 | 36.58% |
| QQQ241220C00349780 | 2024-04-22 9:34AM EDT | 2024-12-20 | 85.94 | 96.85 | 97.36 | 0.00 | - | 1 | 2,534 | 36.69% |
| QQQ250117C00349780 | 2024-04-26 2:48PM EDT | 2025-01-17 | 98.80 | 98.05 | 98.94 | +3.33 | +3.49% | 3 | 3,518 | 36.23% |
| QQQ250620C00349780 | 2024-04-25 10:18AM EDT | 2025-06-20 | 100.00 | 107.06 | 109.64 | 0.00 | - | 1 | 468 | 36.64% |
| QQQ251219C00349780 | 2024-04-19 3:45PM EDT | 2025-12-19 | 105.00 | 116.33 | 120.22 | 0.00 | - | 2 | 599 | 36.72% |
| QQQ260116C00349780 | 2024-04-25 12:38PM EDT | 2026-01-16 | 111.80 | 117.06 | 122.00 | 0.00 | - | 2 | 137 | 36.88% |
| QQQ260618C00349780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 128.13 | 125.03 | 130.00 | -10.12 | -7.32% | 1 | 8 | 37.04% |
| QQQ261218C00349780 | 2024-04-22 10:44AM EDT | 2026-12-18 | 124.15 | 133.50 | 138.34 | 0.00 | - | 1 | 288 | 37.03% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00349780 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 19 | 1,697 | 37.11% |
| QQQ240621P00349780 | 2024-04-26 2:11PM EDT | 2024-06-21 | 0.46 | 0.46 | 0.47 | -0.19 | -29.23% | 1,314 | 87,022 | 28.30% |
| QQQ240628P00349780 | 2024-04-25 2:18PM EDT | 2024-06-28 | 0.81 | 0.58 | 0.61 | 0.00 | - | 135 | 4,990 | 27.88% |
| QQQ240920P00349780 | 2024-04-26 11:37AM EDT | 2024-09-20 | 2.46 | 2.39 | 2.44 | -0.52 | -17.45% | 93 | 3,874 | 24.43% |
| QQQ240930P00349780 | 2024-04-22 9:32AM EDT | 2024-09-30 | 4.44 | 2.59 | 2.70 | 0.00 | - | 4 | 336 | 24.26% |
| QQQ241220P00349780 | 2024-04-25 1:22PM EDT | 2024-12-20 | 6.11 | 5.02 | 5.17 | 0.00 | - | 1 | 16,908 | 23.75% |
| QQQ250117P00349780 | 2024-04-26 2:31PM EDT | 2025-01-17 | 5.72 | 5.68 | 5.85 | -0.78 | -12.00% | 44 | 4,379 | 23.38% |
| QQQ250620P00349780 | 2024-04-26 3:51PM EDT | 2025-06-20 | 9.13 | 8.99 | 9.39 | -0.14 | -1.51% | 3 | 6,737 | 22.01% |
| QQQ251219P00349780 | 2024-04-19 3:42PM EDT | 2025-12-19 | 17.00 | 12.58 | 13.14 | 0.00 | - | 4 | 1,459 | 21.05% |
| QQQ260116P00349780 | 2024-04-26 2:21PM EDT | 2026-01-16 | 13.55 | 13.30 | 15.08 | -1.45 | -9.67% | 154 | 3,200 | 21.86% |
| QQQ260618P00349780 | 2024-04-26 1:57PM EDT | 2026-06-18 | 16.14 | 13.64 | 18.00 | -3.81 | -19.10% | 9 | 912 | 21.27% |
| QQQ261218P00349780 | 2024-04-24 9:31AM EDT | 2026-12-18 | 19.42 | 16.50 | 20.99 | 0.00 | - | 9 | 1,118 | 20.63% |
© 2024 Yahoo. Tutti i diritti riservati.