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
59.830,88 +906,62 (+1,54%)
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:369.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00369780 | 2024-04-19 11:03AM EDT | 2024-05-17 | 51.66 | 62.35 | 62.77 | 0.00 | - | 1 | 69 | 46.38% |
| QQQ240621C00369780 | 2024-04-26 1:15PM EDT | 2024-06-21 | 66.45 | 65.04 | 65.43 | +15.77 | +31.12% | 62 | 12,821 | 37.03% |
| QQQ240628C00369780 | 2024-04-23 3:35PM EDT | 2024-06-28 | 60.78 | 65.11 | 65.64 | 0.00 | - | 1 | 102 | 35.44% |
| QQQ240920C00369780 | 2024-04-22 11:12AM EDT | 2024-09-20 | 59.30 | 72.27 | 72.64 | 0.00 | - | 1 | 2,905 | 33.27% |
| QQQ240930C00369780 | 2024-04-12 9:30AM EDT | 2024-09-30 | 83.71 | 72.52 | 72.91 | 0.00 | - | 2 | 114 | 32.53% |
| QQQ241220C00369780 | 2024-04-26 1:25PM EDT | 2024-12-20 | 81.46 | 79.82 | 80.31 | +11.54 | +16.50% | 1 | 4,362 | 33.51% |
| QQQ250117C00369780 | 2024-04-26 12:54PM EDT | 2025-01-17 | 82.46 | 81.26 | 82.10 | +9.74 | +13.39% | 5 | 1,797 | 33.24% |
| QQQ250620C00369780 | 2024-04-25 11:33AM EDT | 2025-06-20 | 83.53 | 91.27 | 93.80 | 0.00 | - | 3 | 748 | 34.21% |
| QQQ251219C00369780 | 2024-04-19 11:19AM EDT | 2025-12-19 | 95.06 | 101.43 | 105.24 | 0.00 | - | 1 | 67 | 34.70% |
| QQQ260116C00369780 | 2024-03-20 10:25AM EDT | 2026-01-16 | 112.59 | 90.76 | 95.50 | 0.00 | - | 2 | 24 | 28.81% |
| QQQ260618C00369780 | 2024-04-19 12:44PM EDT | 2026-06-18 | 101.80 | 110.70 | 115.50 | 0.00 | - | 1 | 83 | 35.18% |
| QQQ261218C00369780 | 2024-04-25 4:05PM EDT | 2026-12-18 | 122.24 | 119.60 | 124.50 | +0.69 | +0.57% | 1 | 41 | 35.42% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00369780 | 2024-04-26 2:18PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.14 | -45.16% | 302 | 999 | 30.71% |
| QQQ240621P00369780 | 2024-04-26 10:01AM EDT | 2024-06-21 | 0.96 | 0.87 | 0.89 | -0.32 | -25.00% | 2 | 28,168 | 24.68% |
| QQQ240628P00369780 | 2024-04-25 1:48PM EDT | 2024-06-28 | 1.58 | 1.09 | 1.13 | 0.00 | - | 40 | 946 | 24.48% |
| QQQ240920P00369780 | 2024-04-26 10:30AM EDT | 2024-09-20 | 3.77 | 3.85 | 3.90 | -1.40 | -27.08% | 3 | 8,720 | 22.19% |
| QQQ240930P00369780 | 2024-04-19 12:22PM EDT | 2024-09-30 | 7.26 | 4.14 | 4.25 | 0.00 | - | 2 | 169 | 22.07% |
| QQQ241220P00369780 | 2024-04-23 11:44AM EDT | 2024-12-20 | 8.60 | 7.34 | 7.51 | 0.00 | - | 6 | 14,891 | 21.94% |
| QQQ250117P00369780 | 2024-04-26 3:32PM EDT | 2025-01-17 | 8.11 | 8.16 | 8.37 | -1.93 | -19.22% | 3 | 5,512 | 21.66% |
| QQQ250620P00369780 | 2024-04-25 10:02AM EDT | 2025-06-20 | 14.96 | 12.17 | 12.50 | 0.00 | - | 1 | 2,690 | 20.48% |
| QQQ251219P00369780 | 2024-04-22 3:41PM EDT | 2025-12-19 | 19.67 | 16.29 | 16.80 | 0.00 | - | 7 | 3,737 | 19.72% |
| QQQ260116P00369780 | 2024-04-26 3:19PM EDT | 2026-01-16 | 17.17 | 15.37 | 18.94 | -0.83 | -4.61% | 53 | 1,223 | 20.51% |
| QQQ260618P00369780 | 2024-04-25 2:13PM EDT | 2026-06-18 | 21.10 | 17.50 | 22.50 | 0.00 | - | 2 | 22 | 20.18% |
| QQQ261218P00369780 | 2024-04-26 2:09PM EDT | 2026-12-18 | 23.83 | 21.00 | 25.73 | -2.66 | -10.04% | 1 | 307 | 19.60% |
© 2024 Yahoo. Tutti i diritti riservati.