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
58.884,35 -482,63 (-0,81%)
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:374.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00374780 | 2024-04-25 10:10AM EDT | 2024-05-17 | 46.84 | 57.40 | 57.82 | 0.00 | - | 1 | 54 | 42.49% |
| QQQ240621C00374780 | 2024-04-18 12:47PM EDT | 2024-06-21 | 56.50 | 60.27 | 60.65 | 0.00 | - | 1 | 7,584 | 35.02% |
| QQQ240628C00374780 | 2024-03-25 3:13PM EDT | 2024-06-28 | 77.23 | 53.60 | 54.47 | 0.00 | - | 15 | 137 | 0.00% |
| QQQ240920C00374780 | 2024-04-22 11:27AM EDT | 2024-09-20 | 55.50 | 67.85 | 68.23 | 0.00 | - | 2 | 2,381 | 32.17% |
| QQQ240930C00374780 | 2024-04-16 1:00PM EDT | 2024-09-30 | 71.60 | 68.14 | 68.53 | 0.00 | - | 1 | 19 | 31.49% |
| QQQ241220C00374780 | 2024-04-23 3:04PM EDT | 2024-12-20 | 71.56 | 75.70 | 76.19 | 0.00 | - | 8 | 8,334 | 32.70% |
| QQQ250117C00374780 | 2024-04-26 12:45PM EDT | 2025-01-17 | 78.22 | 77.20 | 78.03 | +12.22 | +18.52% | 100 | 1,159 | 32.48% |
| QQQ250620C00374780 | 2024-04-24 10:24AM EDT | 2025-06-20 | 87.09 | 87.45 | 89.95 | 0.00 | - | 10 | 2,135 | 33.58% |
| QQQ251219C00374780 | 2024-04-15 1:45PM EDT | 2025-12-19 | 101.80 | 97.82 | 101.60 | 0.00 | - | 5 | 385 | 34.18% |
| QQQ260116C00374780 | 2024-04-18 11:11AM EDT | 2026-01-16 | 100.85 | 98.60 | 103.50 | +0.65 | +0.65% | 1 | 25 | 34.39% |
| QQQ260618C00374780 | 2024-03-01 3:01PM EDT | 2026-06-18 | 122.00 | 118.60 | 123.50 | 0.00 | - | 1 | 19 | 39.98% |
| QQQ261218C00374780 | 2024-04-22 10:22AM EDT | 2026-12-18 | 118.84 | 116.50 | 121.24 | +10.94 | +10.14% | 1 | 43 | 35.06% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00374780 | 2024-04-26 3:41PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | -0.22 | -52.38% | 245 | 2,729 | 28.57% |
| QQQ240621P00374780 | 2024-04-26 2:05PM EDT | 2024-06-21 | 1.05 | 1.05 | 1.07 | -0.49 | -31.82% | 27 | 14,312 | 23.66% |
| QQQ240628P00374780 | 2024-04-26 9:37AM EDT | 2024-06-28 | 1.30 | 1.30 | 1.35 | -0.79 | -37.80% | 3 | 440 | 23.54% |
| QQQ240920P00374780 | 2024-04-26 2:56PM EDT | 2024-09-20 | 4.32 | 4.35 | 4.40 | -0.99 | -18.64% | 47 | 15,463 | 21.58% |
| QQQ240930P00374780 | 2024-04-19 2:19PM EDT | 2024-09-30 | 8.05 | 4.66 | 4.79 | 0.00 | - | 7 | 150 | 21.50% |
| QQQ241220P00374780 | 2024-04-25 10:00AM EDT | 2024-12-20 | 10.53 | 8.07 | 8.24 | 0.00 | - | 6 | 9,538 | 21.45% |
| QQQ250117P00374780 | 2024-04-26 3:55PM EDT | 2025-01-17 | 8.97 | 8.92 | 9.12 | -2.23 | -19.91% | 329 | 12,694 | 21.17% |
| QQQ250620P00374780 | 2024-04-26 4:07PM EDT | 2025-06-20 | 13.12 | 13.10 | 13.51 | -1.41 | -9.70% | 300 | 4,392 | 20.15% |
| QQQ251219P00374780 | 2024-04-19 3:49PM EDT | 2025-12-19 | 22.41 | 17.36 | 18.01 | 0.00 | - | 108 | 3,359 | 19.47% |
| QQQ260116P00374780 | 2024-04-26 3:55PM EDT | 2026-01-16 | 18.30 | 16.41 | 20.04 | -4.10 | -18.30% | 231 | 130 | 20.16% |
| QQQ260618P00374780 | 2024-04-15 1:28PM EDT | 2026-06-18 | 22.64 | 18.77 | 23.50 | 0.00 | - | 1 | 4 | 19.77% |
| QQQ261218P00374780 | 2024-04-23 11:10AM EDT | 2026-12-18 | 26.07 | 22.00 | 26.91 | 0.00 | - | 64 | 192 | 19.28% |
© 2024 Yahoo. Tutti i diritti riservati.