Italia markets open in 5 hours 25 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.037,12 -1.042,58 (-2,74%) EUR/USD
1,0627 -0,0019 (-0,18%) Bitcoin EUR
58.152,34 +265,70 (+0,46%) CMC Crypto 200
1.286,26 +400,72 (+44,00%)
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:355.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00355000 | 2024-04-17 2:43PM EDT | 2024-04-19 | 70.42 | 68.04 | 68.50 | -3.35 | -4.54% | 1 | 57 | 142.97% |
| QQQ240426C00355000 | 2024-04-15 2:19PM EDT | 2024-04-26 | 77.26 | 68.49 | 68.92 | 0.00 | - | 37 | 14 | 59.67% |
| QQQ240503C00355000 | 2024-04-15 2:19PM EDT | 2024-05-03 | 77.73 | 68.98 | 69.40 | 0.00 | - | 37 | 51 | 51.73% |
| QQQ240510C00355000 | 2024-04-18 10:46AM EDT | 2024-05-10 | 73.81 | 69.49 | 69.86 | -11.82 | -13.80% | 3 | 4 | 48.77% |
| QQQ240517C00355000 | 2024-04-18 11:03AM EDT | 2024-05-17 | 74.20 | 69.99 | 70.39 | -4.79 | -6.06% | 3 | 16 | 45.79% |
| QQQ240524C00355000 | 2024-04-09 10:55AM EDT | 2024-05-24 | 85.82 | 70.54 | 70.99 | 0.00 | - | - | 1 | 44.05% |
| QQQ240621C00355000 | 2024-04-17 12:11PM EDT | 2024-06-21 | 77.01 | 72.70 | 73.13 | 0.00 | - | 2 | 130 | 39.55% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 2024-06-28 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240719C00355000 | 2024-04-18 10:59AM EDT | 2024-07-19 | 78.29 | 74.37 | 74.80 | -4.07 | -4.94% | 2 | 5 | 36.57% |
| QQQ240920C00355000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 87.55 | 79.91 | 80.34 | 0.00 | - | 1 | 14 | 36.08% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 2024-09-30 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241018C00355000 | 2024-04-15 2:01PM EDT | 2024-10-18 | 89.97 | 81.70 | 82.12 | 0.00 | - | 4 | 71 | 35.33% |
| QQQ241115C00355000 | 2024-04-05 3:55PM EDT | 2024-11-15 | 101.45 | 84.28 | 84.77 | 0.00 | - | 6 | 5 | 35.76% |
| QQQ241220C00355000 | 2024-04-16 11:01AM EDT | 2024-12-20 | 94.52 | 87.12 | 87.72 | 0.00 | - | 2 | 13 | 35.97% |
| QQQ241231C00355000 | 2024-03-14 2:53PM EDT | 2024-12-31 | 102.75 | 101.28 | 102.07 | 0.00 | - | 3 | 88 | 47.98% |
| QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| QQQ250321C00355000 | 2024-03-27 12:55PM EDT | 2025-03-21 | 111.62 | 93.20 | 94.10 | 0.00 | - | 88 | 46 | 35.79% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 2025-06-20 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 2025-12-19 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00355000 | 2024-04-18 2:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 11,341 | 106.25% |
| QQQ240426P00355000 | 2024-04-18 10:54AM EDT | 2024-04-26 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 70 | 215 | 49.02% |
| QQQ240503P00355000 | 2024-04-18 9:38AM EDT | 2024-05-03 | 0.17 | 0.14 | 0.16 | 0.00 | - | 70 | 643 | 39.80% |
| QQQ240510P00355000 | 2024-04-16 9:37AM EDT | 2024-05-10 | 0.30 | 0.23 | 0.27 | 0.00 | - | 2 | 46 | 35.50% |
| QQQ240517P00355000 | 2024-04-18 3:29PM EDT | 2024-05-17 | 0.37 | 0.37 | 0.39 | -0.02 | -5.13% | 273 | 5,018 | 32.81% |
| QQQ240524P00355000 | 2024-04-18 12:07PM EDT | 2024-05-24 | 0.43 | 0.49 | 0.55 | -0.08 | -15.69% | 2 | 16 | 31.26% |
| QQQ240531P00355000 | 2024-04-17 1:30PM EDT | 2024-05-31 | 0.66 | 0.60 | 0.67 | +0.02 | +3.13% | 4 | 100 | 29.68% |
| QQQ240621P00355000 | 2024-04-18 11:55AM EDT | 2024-06-21 | 1.08 | 1.22 | 1.25 | -0.16 | -12.90% | 20 | 10,675 | 27.66% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 6.25% |
| QQQ240719P00355000 | 2024-04-18 2:38PM EDT | 2024-07-19 | 2.18 | 2.11 | 2.18 | +0.09 | +4.31% | 3 | 665 | 26.36% |
| QQQ240816P00355000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 3.12 | 3.06 | 3.19 | +0.17 | +5.76% | 3 | 42 | 25.62% |
| QQQ240920P00355000 | 2024-04-16 2:59PM EDT | 2024-09-20 | 3.73 | 4.30 | 4.38 | 0.00 | - | 27 | 3,536 | 24.82% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
| QQQ241018P00355000 | 2024-04-17 2:41PM EDT | 2024-10-18 | 5.01 | 5.25 | 5.46 | 0.00 | - | 3 | 19 | 24.56% |
| QQQ241115P00355000 | 2024-04-18 2:38PM EDT | 2024-11-15 | 6.55 | 6.46 | 6.59 | +0.74 | +12.74% | 3 | 893 | 24.43% |
| QQQ241220P00355000 | 2024-04-18 10:36AM EDT | 2024-12-20 | 7.31 | 7.70 | 7.89 | +0.39 | +5.64% | 2 | 2,954 | 24.20% |
| QQQ241231P00355000 | 2024-04-11 2:26PM EDT | 2024-12-31 | 5.50 | 7.80 | 8.14 | 0.00 | - | 20 | 90 | 23.96% |
| QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 3.13% |
| QQQ250321P00355000 | 2024-04-16 4:14PM EDT | 2025-03-21 | 9.40 | 9.95 | 10.44 | 0.00 | - | 125 | 407 | 23.13% |
| QQQ250331P00355000 | 2024-04-18 10:08AM EDT | 2025-03-31 | 10.32 | 10.14 | 10.70 | +1.01 | +10.85% | 2 | 794 | 23.03% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 26.21% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.