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
59.634,81 +811,24 (+1,38%)
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:359.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00359780 | 2024-04-22 9:36AM EDT | 2024-05-17 | 59.41 | 72.26 | 72.69 | 0.00 | - | 1 | 67 | 50.28% |
| QQQ240621C00359780 | 2024-04-23 10:02AM EDT | 2024-06-21 | 67.13 | 74.70 | 75.10 | 0.00 | - | 4 | 8,745 | 40.60% |
| QQQ240628C00359780 | 2024-03-21 2:58PM EDT | 2024-06-28 | 92.36 | 60.26 | 60.81 | 0.00 | - | 1 | 157 | 0.00% |
| QQQ240920C00359780 | 2024-04-26 12:42PM EDT | 2024-09-20 | 82.16 | 81.23 | 81.63 | +10.23 | +14.22% | 34 | 1,449 | 35.35% |
| QQQ240930C00359780 | 2024-03-19 10:27AM EDT | 2024-09-30 | 88.56 | 76.00 | 76.42 | 0.00 | - | 1 | 17 | 26.44% |
| QQQ241220C00359780 | 2024-04-24 10:31AM EDT | 2024-12-20 | 86.53 | 88.23 | 88.73 | 0.00 | - | 1 | 4,779 | 35.06% |
| QQQ250117C00359780 | 2024-04-26 10:47AM EDT | 2025-01-17 | 89.93 | 89.55 | 90.41 | +7.01 | +8.45% | 2 | 988 | 34.69% |
| QQQ250620C00359780 | 2024-04-26 12:06PM EDT | 2025-06-20 | 100.80 | 99.07 | 101.65 | +8.90 | +9.68% | 1 | 590 | 35.42% |
| QQQ251219C00359780 | 2024-04-25 1:25PM EDT | 2025-12-19 | 103.54 | 108.80 | 112.66 | 0.00 | - | 1 | 104 | 35.70% |
| QQQ260116C00359780 | 2024-04-25 3:55PM EDT | 2026-01-16 | 106.04 | 109.54 | 114.50 | 0.00 | - | 2 | 134 | 35.88% |
| QQQ260618C00359780 | 2024-04-12 2:56PM EDT | 2026-06-18 | 127.85 | 117.79 | 122.50 | 0.00 | - | 42 | 48 | 36.01% |
| QQQ261218C00359780 | 2024-04-25 11:58AM EDT | 2026-12-18 | 120.17 | 126.50 | 131.39 | 0.00 | - | 2 | 11 | 36.23% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00359780 | 2024-04-26 10:24AM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.10 | -45.45% | 11 | 1,944 | 34.18% |
| QQQ240621P00359780 | 2024-04-26 2:54PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.64 | -0.32 | -33.68% | 43 | 31,423 | 26.47% |
| QQQ240628P00359780 | 2024-04-23 10:38AM EDT | 2024-06-28 | 0.79 | 0.78 | 0.82 | -0.41 | -34.17% | 17 | 332 | 26.14% |
| QQQ240920P00359780 | 2024-04-26 3:49PM EDT | 2024-09-20 | 2.97 | 3.03 | 3.07 | -0.63 | -17.50% | 481 | 75,907 | 23.28% |
| QQQ240930P00359780 | 2024-04-17 12:04PM EDT | 2024-09-30 | 4.91 | 3.27 | 3.40 | 0.00 | - | 1 | 106 | 23.19% |
| QQQ241220P00359780 | 2024-04-26 11:05AM EDT | 2024-12-20 | 6.00 | 6.07 | 6.23 | -0.71 | -10.58% | 8 | 13,179 | 22.83% |
| QQQ250117P00359780 | 2024-04-26 3:30PM EDT | 2025-01-17 | 6.77 | 6.81 | 6.99 | -1.16 | -14.63% | 13 | 5,951 | 22.50% |
| QQQ250620P00359780 | 2024-04-22 1:34PM EDT | 2025-06-20 | 13.26 | 10.47 | 10.82 | 0.00 | - | 1 | 1,638 | 21.22% |
| QQQ251219P00359780 | 2024-04-26 12:12PM EDT | 2025-12-19 | 14.61 | 14.34 | 14.81 | -1.08 | -6.88% | 2 | 2,395 | 20.35% |
| QQQ260116P00359780 | 2024-04-26 2:24PM EDT | 2026-01-16 | 15.19 | 13.61 | 16.91 | -3.36 | -18.11% | 2 | 298 | 21.18% |
| QQQ260618P00359780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 17.86 | 15.54 | 20.00 | -4.69 | -20.80% | 2 | 61 | 20.65% |
| QQQ261218P00359780 | 2024-04-26 2:07PM EDT | 2026-12-18 | 21.67 | 18.52 | 23.00 | -0.33 | -1.50% | 1 | 1,109 | 19.99% |
© 2024 Yahoo. Tutti i diritti riservati.