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
59.682,90 +738,95 (+1,25%)
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:364.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00364780 | 2024-03-19 3:01PM EDT | 2024-05-17 | 77.97 | 60.37 | 60.79 | 0.00 | - | 104 | 53 | 0.00% |
| QQQ240621C00364780 | 2024-04-26 2:04PM EDT | 2024-06-21 | 70.65 | 69.86 | 70.26 | +15.54 | +28.20% | 1 | 5,803 | 38.82% |
| QQQ240628C00364780 | 2024-04-22 10:56AM EDT | 2024-06-28 | 55.65 | 69.90 | 70.44 | 0.00 | - | 1 | 51 | 37.07% |
| QQQ240920C00364780 | 2024-04-08 3:09PM EDT | 2024-09-20 | 87.93 | 76.73 | 77.11 | 0.00 | - | 1 | 628 | 34.30% |
| QQQ240930C00364780 | 2024-04-08 10:51AM EDT | 2024-09-30 | 89.74 | 76.96 | 77.36 | 0.00 | - | 2 | 70 | 33.51% |
| QQQ241220C00364780 | 2024-04-17 11:43AM EDT | 2024-12-20 | 84.00 | 84.00 | 84.50 | 0.00 | - | 2 | 4,271 | 34.28% |
| QQQ250117C00364780 | 2024-04-26 12:35PM EDT | 2025-01-17 | 86.22 | 85.38 | 86.23 | +9.75 | +12.75% | 4 | 1,517 | 33.96% |
| QQQ250620C00364780 | 2024-04-22 2:00PM EDT | 2025-06-20 | 88.19 | 95.14 | 97.70 | 0.00 | - | 3 | 371 | 34.81% |
| QQQ251219C00364780 | 2024-04-25 4:05PM EDT | 2025-12-19 | 105.37 | 105.09 | 108.93 | 0.00 | - | 1 | 159 | 35.20% |
| QQQ260116C00364780 | 2024-04-24 9:51AM EDT | 2026-01-16 | 107.75 | 105.85 | 110.50 | 0.00 | - | 2 | 130 | 35.23% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 2026-06-18 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 41.81% |
| QQQ261218C00364780 | 2024-04-25 10:18AM EDT | 2026-12-18 | 118.07 | 123.00 | 127.97 | 0.00 | - | 1 | 9 | 35.84% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00364780 | 2024-04-26 2:51PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | -0.17 | -53.12% | 131 | 1,761 | 32.47% |
| QQQ240621P00364780 | 2024-04-26 2:59PM EDT | 2024-06-21 | 0.73 | 0.73 | 0.75 | -0.33 | -31.13% | 93 | 17,282 | 25.55% |
| QQQ240628P00364780 | 2024-04-26 12:03PM EDT | 2024-06-28 | 0.93 | 0.92 | 0.96 | -0.35 | -27.34% | 11 | 876 | 25.30% |
| QQQ240920P00364780 | 2024-04-26 10:39AM EDT | 2024-09-20 | 3.47 | 3.41 | 3.46 | -0.45 | -11.48% | 85 | 7,123 | 22.73% |
| QQQ240930P00364780 | 2024-04-25 9:41AM EDT | 2024-09-30 | 5.26 | 3.67 | 3.81 | 0.00 | - | 1 | 35 | 22.64% |
| QQQ241220P00364780 | 2024-04-19 11:04AM EDT | 2024-12-20 | 7.16 | 6.68 | 6.84 | -2.39 | -25.03% | 2 | 5,264 | 22.39% |
| QQQ250117P00364780 | 2024-04-26 3:31PM EDT | 2025-01-17 | 7.48 | 7.46 | 7.64 | -1.24 | -14.22% | 35 | 3,870 | 22.07% |
| QQQ250620P00364780 | 2024-04-23 9:45AM EDT | 2025-06-20 | 13.57 | 11.29 | 11.79 | 0.00 | - | 2 | 2,515 | 20.97% |
| QQQ251219P00364780 | 2024-04-26 12:50PM EDT | 2025-12-19 | 15.58 | 15.28 | 15.78 | -1.22 | -7.26% | 32 | 524 | 20.04% |
| QQQ260116P00364780 | 2024-04-26 3:02PM EDT | 2026-01-16 | 16.02 | 14.39 | 17.89 | -4.57 | -22.20% | 362 | 441 | 20.84% |
| QQQ260618P00364780 | 2024-04-15 2:06PM EDT | 2026-06-18 | 21.13 | 16.57 | 21.00 | 0.00 | - | 1 | 6 | 20.30% |
| QQQ261218P00364780 | 2024-04-24 9:31AM EDT | 2026-12-18 | 23.40 | 19.60 | 24.50 | 0.00 | - | 5 | 26 | 19.87% |
© 2024 Yahoo. Tutti i diritti riservati.