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
59.386,19 +422,27 (+0,72%)
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:379.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00379780 | 2024-04-25 3:41PM EDT | 2024-05-17 | 45.74 | 52.46 | 52.88 | 0.00 | - | 10 | 96 | 40.74% |
| QQQ240621C00379780 | 2024-04-26 10:03AM EDT | 2024-06-21 | 54.67 | 55.53 | 55.91 | +5.99 | +12.30% | 1 | 14,405 | 33.70% |
| QQQ240628C00379780 | 2024-04-26 11:43AM EDT | 2024-06-28 | 56.29 | 55.65 | 56.17 | +1.29 | +2.35% | 3 | 406 | 32.36% |
| QQQ240920C00379780 | 2024-04-22 11:15AM EDT | 2024-09-20 | 50.73 | 63.52 | 63.89 | 0.00 | - | 9 | 7,826 | 31.33% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 2024-09-30 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 40.66% |
| QQQ241220C00379780 | 2024-04-19 12:14PM EDT | 2024-12-20 | 61.46 | 71.65 | 72.12 | 0.00 | - | 3 | 4,731 | 32.03% |
| QQQ250117C00379780 | 2024-04-26 1:13PM EDT | 2025-01-17 | 74.58 | 73.21 | 74.02 | +8.73 | +13.26% | 193 | 3,499 | 31.85% |
| QQQ250620C00379780 | 2024-04-25 9:35AM EDT | 2025-06-20 | 75.44 | 83.69 | 86.15 | 0.00 | - | 13 | 1,221 | 33.04% |
| QQQ251219C00379780 | 2024-04-15 3:52PM EDT | 2025-12-19 | 99.00 | 95.88 | 98.00 | 0.00 | - | 16 | 1,307 | 33.73% |
| QQQ260116C00379780 | 2024-04-08 10:28AM EDT | 2026-01-16 | 108.18 | 95.05 | 100.00 | 0.00 | - | 40 | 1,202 | 33.98% |
| QQQ260618C00379780 | 2024-03-05 12:07PM EDT | 2026-06-18 | 109.50 | 114.50 | 119.42 | 0.00 | - | 1 | 60 | 39.24% |
| QQQ261218C00379780 | 2024-04-25 11:57AM EDT | 2026-12-18 | 106.89 | 113.00 | 117.94 | 0.00 | - | 1 | 60 | 34.72% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00379780 | 2024-04-26 2:51PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.25 | -0.23 | -46.94% | 443 | 4,205 | 27.64% |
| QQQ240621P00379780 | 2024-04-26 3:16PM EDT | 2024-06-21 | 1.23 | 1.27 | 1.29 | -0.96 | -43.84% | 15 | 35,572 | 23.07% |
| QQQ240628P00379780 | 2024-04-26 1:55PM EDT | 2024-06-28 | 1.53 | 1.56 | 1.61 | -0.74 | -32.60% | 10 | 464 | 22.96% |
| QQQ240920P00379780 | 2024-04-26 10:32AM EDT | 2024-09-20 | 5.05 | 4.91 | 4.96 | -1.37 | -21.34% | 1 | 19,851 | 21.11% |
| QQQ240930P00379780 | 2024-04-26 1:14PM EDT | 2024-09-30 | 5.18 | 5.25 | 5.39 | -1.63 | -23.94% | 1 | 57 | 21.06% |
| QQQ241220P00379780 | 2024-04-26 1:59PM EDT | 2024-12-20 | 8.82 | 8.88 | 9.04 | -2.49 | -22.02% | 16 | 10,498 | 21.05% |
| QQQ250117P00379780 | 2024-04-26 3:00PM EDT | 2025-01-17 | 9.72 | 9.76 | 9.96 | -1.42 | -12.75% | 22 | 11,569 | 20.78% |
| QQQ250620P00379780 | 2024-04-25 11:13AM EDT | 2025-06-20 | 16.69 | 14.10 | 14.62 | 0.00 | - | 2 | 8,212 | 19.88% |
| QQQ251219P00379780 | 2024-04-24 10:21AM EDT | 2025-12-19 | 19.79 | 18.48 | 18.96 | 0.00 | - | 1 | 4,081 | 19.06% |
| QQQ260116P00379780 | 2024-04-26 2:24PM EDT | 2026-01-16 | 19.34 | 17.50 | 21.19 | -2.66 | -12.09% | 9 | 401 | 19.84% |
| QQQ260618P00379780 | 2024-04-19 2:54PM EDT | 2026-06-18 | 27.50 | 20.00 | 24.94 | 0.00 | - | 1 | 70 | 19.58% |
| QQQ261218P00379780 | 2024-04-23 11:21AM EDT | 2026-12-18 | 27.33 | 23.16 | 28.00 | 0.00 | - | 105 | 269 | 18.92% |
© 2024 Yahoo. Tutti i diritti riservati.