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
59.097,53 -794,33 (-1,33%)
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:354.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00354780 | 2024-04-19 12:05PM EDT | 2024-05-17 | 64.30 | 77.23 | 77.66 | 0.00 | - | 5 | 62 | 51.83% |
| QQQ240621C00354780 | 2024-04-25 12:36PM EDT | 2024-06-21 | 70.93 | 79.57 | 79.97 | 0.00 | - | 1 | 5,706 | 42.05% |
| QQQ240628C00354780 | 2024-03-26 10:02AM EDT | 2024-06-28 | 97.65 | 68.23 | 68.83 | 0.00 | - | 1 | 45 | 0.00% |
| QQQ240920C00354780 | 2024-03-12 12:29PM EDT | 2024-09-20 | 98.95 | 101.23 | 101.62 | 0.00 | - | 1 | 66 | 55.89% |
| QQQ240930C00354780 | 2024-03-18 3:20PM EDT | 2024-09-30 | 97.16 | 83.14 | 83.63 | 0.00 | - | 2 | 20 | 31.37% |
| QQQ241220C00354780 | 2024-04-25 12:04PM EDT | 2024-12-20 | 84.16 | 92.52 | 93.02 | 0.00 | - | 1 | 1,675 | 35.78% |
| QQQ250117C00354780 | 2024-04-26 12:36PM EDT | 2025-01-17 | 94.70 | 93.77 | 94.65 | +7.58 | +8.70% | 104 | 1,740 | 35.38% |
| QQQ250620C00354780 | 2024-04-22 10:48AM EDT | 2025-06-20 | 92.37 | 103.04 | 105.64 | 0.00 | - | 1 | 125 | 35.99% |
| QQQ251219C00354780 | 2024-04-26 1:14PM EDT | 2025-12-19 | 115.40 | 112.54 | 116.42 | -14.85 | -11.40% | 2 | 139 | 36.18% |
| QQQ260116C00354780 | 2024-04-12 2:32PM EDT | 2026-01-16 | 125.25 | 113.28 | 118.00 | 0.00 | - | 5 | 60 | 36.23% |
| QQQ260618C00354780 | 2024-04-25 4:05PM EDT | 2026-06-18 | 122.95 | 121.39 | 126.00 | 0.00 | - | 2 | 15 | 36.39% |
| QQQ261218C00354780 | 2024-04-04 3:03PM EDT | 2026-12-18 | 138.16 | 130.00 | 134.85 | 0.00 | - | 1 | 10 | 36.61% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00354780 | 2024-04-26 11:27AM EDT | 2024-05-17 | 0.13 | 0.10 | 0.11 | -0.07 | -35.00% | 21 | 721 | 34.86% |
| QQQ240621P00354780 | 2024-04-22 2:12PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.55 | -0.55 | -50.46% | 20 | 14,616 | 27.15% |
| QQQ240628P00354780 | 2024-04-26 12:42PM EDT | 2024-06-28 | 0.70 | 0.67 | 0.70 | -0.49 | -41.18% | 4 | 696 | 26.75% |
| QQQ240920P00354780 | 2024-04-26 10:50AM EDT | 2024-09-20 | 2.76 | 2.69 | 2.73 | -0.45 | -14.02% | 1 | 1,943 | 23.76% |
| QQQ240930P00354780 | 2024-04-22 3:52PM EDT | 2024-09-30 | 4.30 | 2.91 | 3.00 | 0.00 | - | 1 | 4,098 | 23.58% |
| QQQ241220P00354780 | 2024-04-23 9:47AM EDT | 2024-12-20 | 6.84 | 5.52 | 5.68 | 0.00 | - | 160 | 8,872 | 23.25% |
| QQQ250117P00354780 | 2024-04-26 2:53PM EDT | 2025-01-17 | 6.27 | 6.22 | 6.39 | -1.33 | -17.50% | 16 | 3,254 | 22.89% |
| QQQ250620P00354780 | 2024-04-25 4:04PM EDT | 2025-06-20 | 10.02 | 9.70 | 10.12 | 0.00 | - | 2 | 805 | 21.62% |
| QQQ251219P00354780 | 2024-04-24 3:14PM EDT | 2025-12-19 | 14.80 | 13.43 | 14.08 | 0.00 | - | 1 | 1,198 | 20.77% |
| QQQ260116P00354780 | 2024-04-26 2:24PM EDT | 2026-01-16 | 14.30 | 13.49 | 15.97 | -0.96 | -6.29% | 80 | 87 | 21.50% |
| QQQ260618P00354780 | 2024-04-22 11:36AM EDT | 2026-06-18 | 20.81 | 14.57 | 19.50 | 0.00 | - | 1 | 109 | 21.23% |
| QQQ261218P00354780 | 2024-04-26 2:18PM EDT | 2026-12-18 | 20.20 | 19.60 | 22.44 | -0.41 | -1.99% | 20 | 21 | 20.52% |
© 2024 Yahoo. Tutti i diritti riservati.