Italia markets closed
Dow Jones
38.905,22 +52,95 (+0,14%) Nasdaq
16.341,11 -8,14 (-0,05%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.623,71 -88,27 (-0,15%) CMC Crypto 200
1.309,57 -55,55 (-4,07%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:58PM EDT. Mercato aperto.
Prezzo d'esercizio:370.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00370000 | 2024-05-07 11:54AM EDT | 2024-05-10 | 72.08 | 70.50 | 70.81 | +6.27 | +9.53% | 1 | 32 | 70.90% |
| QQQ240517C00370000 | 2024-05-07 9:44AM EDT | 2024-05-17 | 71.00 | 70.71 | 71.01 | +2.41 | +3.51% | 13 | 267 | 50.29% |
| QQQ240524C00370000 | 2024-05-03 10:49AM EDT | 2024-05-24 | 66.30 | 71.25 | 71.58 | 0.00 | - | 1 | 16 | 49.07% |
| QQQ240531C00370000 | 2024-05-03 10:50AM EDT | 2024-05-31 | 66.46 | 71.53 | 71.93 | 0.00 | - | 1 | 15 | 44.41% |
| QQQ240621C00370000 | 2024-05-06 11:52AM EDT | 2024-06-21 | 71.31 | 73.05 | 73.36 | 0.00 | - | 11 | 534 | 39.14% |
| QQQ240628C00370000 | 2024-04-24 1:59PM EDT | 2024-06-28 | 61.95 | 73.22 | 73.74 | 0.00 | - | 4 | 42 | 37.79% |
| QQQ240719C00370000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 58.50 | 74.36 | 74.65 | 0.00 | - | 1 | 72 | 34.46% |
| QQQ240816C00370000 | 2024-05-06 10:14AM EDT | 2024-08-16 | 74.47 | 76.54 | 76.90 | 0.00 | - | 2 | 12 | 33.93% |
| QQQ240920C00370000 | 2024-05-02 10:41AM EDT | 2024-09-20 | 64.41 | 79.49 | 79.75 | 0.00 | - | 20 | 1,514 | 33.65% |
| QQQ240930C00370000 | 2024-05-01 1:26PM EDT | 2024-09-30 | 63.75 | 79.38 | 79.66 | 0.00 | - | 1 | 9 | 32.36% |
| QQQ241018C00370000 | 2024-04-22 11:57AM EDT | 2024-10-18 | 62.51 | 81.07 | 81.33 | 0.00 | - | 1 | 10 | 32.71% |
| QQQ241115C00370000 | 2024-05-06 3:56PM EDT | 2024-11-15 | 83.22 | 83.55 | 83.83 | 0.00 | - | 1 | 10 | 33.11% |
| QQQ241220C00370000 | 2024-05-03 9:42AM EDT | 2024-12-20 | 81.68 | 86.19 | 86.48 | 0.00 | - | 20 | 10,288 | 33.13% |
| QQQ241231C00370000 | 2024-04-26 12:45PM EDT | 2024-12-31 | 80.66 | 86.38 | 86.72 | 0.00 | - | 94 | 66 | 32.59% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-04-30 1:36PM EDT | 2025-03-21 | 83.55 | 92.36 | 92.78 | 0.00 | - | 2 | 20 | 33.11% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-05-03 10:19AM EDT | 2026-01-16 | 105.01 | 108.00 | 112.25 | 0.00 | - | 2 | 19 | 34.28% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00370000 | 2024-04-30 10:44AM EDT | 2024-05-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 106.25% |
| QQQ240508P00370000 | 2024-04-29 11:31AM EDT | 2024-05-08 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 75.00% |
| QQQ240510P00370000 | 2024-05-06 12:13PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 748 | 53.13% |
| QQQ240514P00370000 | 2024-05-01 3:30PM EDT | 2024-05-14 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 2 | 42.19% |
| QQQ240516P00370000 | 2024-05-03 11:45AM EDT | 2024-05-16 | 0.05 | 0.03 | 0.04 | 0.00 | - | 30 | 33 | 40.63% |
| QQQ240517P00370000 | 2024-05-07 3:36PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 191 | 3,889 | 38.67% |
| QQQ240524P00370000 | 2024-05-07 3:27PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | +0.01 | +14.29% | 471 | 948 | 33.20% |
| QQQ240531P00370000 | 2024-05-07 12:45PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | 0.00 | - | 6 | 841 | 29.59% |
| QQQ240607P00370000 | 2024-05-06 10:25AM EDT | 2024-06-07 | 0.20 | 0.18 | 0.20 | 0.00 | - | 15 | 190 | 27.74% |
| QQQ240614P00370000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 0.27 | 0.27 | 0.30 | 0.00 | - | 1 | 7 | 26.71% |
| QQQ240621P00370000 | 2024-05-07 3:21PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.37 | -0.01 | -2.70% | 472 | 15,662 | 25.44% |
| QQQ240628P00370000 | 2024-05-07 10:01AM EDT | 2024-06-28 | 0.46 | 0.46 | 0.48 | -0.05 | -9.80% | 13 | 1,294 | 24.78% |
| QQQ240719P00370000 | 2024-05-07 2:37PM EDT | 2024-07-19 | 0.79 | 0.77 | 0.79 | -0.05 | -5.95% | 77 | 4,204 | 23.00% |
| QQQ240816P00370000 | 2024-05-07 10:50AM EDT | 2024-08-16 | 1.40 | 1.39 | 1.42 | -0.06 | -4.11% | 32 | 833 | 22.17% |
| QQQ240920P00370000 | 2024-05-07 2:25PM EDT | 2024-09-20 | 2.29 | 2.26 | 2.28 | -0.15 | -6.15% | 221 | 5,839 | 21.48% |
| QQQ240930P00370000 | 2024-05-06 2:56PM EDT | 2024-09-30 | 2.47 | 2.50 | 2.57 | -0.21 | -7.84% | 2 | 390 | 21.40% |
| QQQ241018P00370000 | 2024-05-07 1:58PM EDT | 2024-10-18 | 3.11 | 3.07 | 3.13 | -0.09 | -2.81% | 4 | 5,624 | 21.33% |
| QQQ241115P00370000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 4.89 | 4.13 | 4.19 | 0.00 | - | 30 | 1,091 | 21.52% |
| QQQ241220P00370000 | 2024-05-07 3:38PM EDT | 2024-12-20 | 5.26 | 5.25 | 5.28 | -0.28 | -5.05% | 44 | 3,068 | 21.33% |
| QQQ241231P00370000 | 2024-05-07 12:36PM EDT | 2024-12-31 | 5.39 | 5.41 | 5.52 | -0.56 | -9.41% | 12 | 150 | 21.14% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 3.13% |
| QQQ250321P00370000 | 2024-05-06 2:15PM EDT | 2025-03-21 | 7.52 | 7.47 | 7.67 | -0.36 | -4.57% | 1 | 3,748 | 20.58% |
| QQQ250331P00370000 | 2024-05-07 1:49PM EDT | 2025-03-31 | 7.75 | 7.68 | 7.95 | -3.44 | -30.74% | 29 | 6 | 20.54% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ260116P00370000 | 2024-04-30 3:06PM EDT | 2026-01-16 | 17.26 | 14.35 | 15.81 | 0.00 | - | 85 | 471 | 20.05% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.