Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.499,46 +111,70 (+0,28%) Nasdaq
16.338,54 -7,72 (-0,05%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,34 -0,92 (-1,16%) Bitcoin EUR
56.199,21 -1.510,79 (-2,62%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Prezzo d'esercizio:380.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00380000 | 2024-05-10 12:21PM EDT | 2024-05-10 | 61.83 | 61.39 | 61.52 | +1.49 | +2.47% | 21 | 200 | 0.00% |
| QQQ240515C00380000 | 2024-05-08 4:10PM EDT | 2024-05-15 | 60.15 | 61.57 | 61.98 | 0.00 | - | - | 6 | 0.00% |
| QQQ240517C00380000 | 2024-05-10 1:16PM EDT | 2024-05-17 | 61.70 | 61.95 | 62.17 | +0.50 | +0.82% | 45 | 496 | 43.85% |
| QQQ240520C00380000 | 2024-05-08 4:04PM EDT | 2024-05-20 | 60.52 | 61.90 | 62.27 | 0.00 | - | - | 1 | 41.46% |
| QQQ240524C00380000 | 2024-05-08 2:29PM EDT | 2024-05-24 | 61.29 | 62.28 | 62.62 | 0.00 | - | 250 | 281 | 42.16% |
| QQQ240531C00380000 | 2024-05-10 12:21PM EDT | 2024-05-31 | 62.64 | 62.53 | 63.07 | +5.15 | +8.96% | 13 | 10 | 39.28% |
| QQQ240607C00380000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 57.61 | 63.17 | 63.55 | 0.00 | - | 11 | 22 | 37.43% |
| QQQ240614C00380000 | 2024-05-02 2:32PM EDT | 2024-06-14 | 49.82 | 63.72 | 63.98 | 0.00 | - | - | 2 | 35.79% |
| QQQ240621C00380000 | 2024-05-10 1:42PM EDT | 2024-06-21 | 64.16 | 64.27 | 64.55 | +1.06 | +1.68% | 1 | 3,338 | 35.11% |
| QQQ240628C00380000 | 2024-05-07 10:25AM EDT | 2024-06-28 | 63.63 | 64.41 | 64.50 | 0.00 | - | 20 | 56 | 32.37% |
| QQQ240719C00380000 | 2024-05-07 1:48PM EDT | 2024-07-19 | 65.72 | 65.60 | 65.84 | 0.00 | - | 1 | 87 | 30.91% |
| QQQ240816C00380000 | 2024-05-08 12:35PM EDT | 2024-08-16 | 66.60 | 67.98 | 68.25 | 0.00 | - | 4 | 33 | 30.95% |
| QQQ240920C00380000 | 2024-05-10 9:39AM EDT | 2024-09-20 | 72.75 | 70.91 | 71.19 | +3.96 | +5.76% | 1 | 1,015 | 30.95% |
| QQQ240930C00380000 | 2024-04-23 2:03PM EDT | 2024-09-30 | 60.00 | 71.12 | 71.40 | 0.00 | - | 1 | 17 | 30.13% |
| QQQ241018C00380000 | 2024-05-10 11:38AM EDT | 2024-10-18 | 72.45 | 72.66 | 72.93 | +0.16 | +0.22% | 5 | 108 | 30.31% |
| QQQ241115C00380000 | 2024-05-07 10:22AM EDT | 2024-11-15 | 75.00 | 75.35 | 75.64 | 0.00 | - | 1 | 27 | 30.97% |
| QQQ241220C00380000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 79.30 | 78.35 | 78.68 | +6.53 | +8.97% | 10 | 340 | 31.39% |
| QQQ241231C00380000 | 2024-05-01 10:45AM EDT | 2024-12-31 | 64.75 | 78.56 | 78.92 | 0.00 | - | 1 | 45 | 30.87% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-05-06 9:39AM EDT | 2025-03-21 | 82.59 | 84.72 | 85.25 | 0.00 | - | 2 | 32 | 31.59% |
| QQQ250331C00380000 | 2024-05-07 10:38AM EDT | 2025-03-31 | 84.52 | 84.90 | 85.48 | 0.00 | - | 1 | 3 | 31.27% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-05-08 2:10PM EDT | 2026-01-16 | 101.00 | 101.30 | 105.79 | 0.00 | - | 1 | 10 | 33.34% |
| QQQ260618C00380000 | 2024-04-18 4:00PM EDT | 2026-06-18 | 103.00 | 110.00 | 114.50 | 0.00 | - | 1 | 47 | 33.82% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00380000 | 2024-05-10 2:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 9,153 | 93.75% |
| QQQ240513P00380000 | 2024-05-01 9:32AM EDT | 2024-05-13 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 6 | 49.22% |
| QQQ240514P00380000 | 2024-05-09 4:03PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 1,001 | 43.75% |
| QQQ240515P00380000 | 2024-05-07 3:52PM EDT | 2024-05-15 | 0.03 | 0.01 | 0.02 | 0.00 | - | 120 | 123 | 42.97% |
| QQQ240516P00380000 | 2024-05-10 10:05AM EDT | 2024-05-16 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 33 | 39.84% |
| QQQ240517P00380000 | 2024-05-10 11:25AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 32,680 | 38.67% |
| QQQ240520P00380000 | 2024-05-09 3:39PM EDT | 2024-05-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 58 | 60 | 33.99% |
| QQQ240524P00380000 | 2024-05-10 10:30AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 34 | 2,479 | 31.06% |
| QQQ240531P00380000 | 2024-05-10 1:28PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 33 | 2,033 | 27.49% |
| QQQ240607P00380000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.22 | 0.19 | 0.21 | -0.02 | -8.33% | 1 | 970 | 25.93% |
| QQQ240614P00380000 | 2024-05-10 12:09PM EDT | 2024-06-14 | 0.34 | 0.31 | 0.33 | -0.04 | -10.53% | 48 | 251 | 24.98% |
| QQQ240621P00380000 | 2024-05-10 12:56PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.43 | -0.06 | -12.24% | 69 | 35,498 | 23.93% |
| QQQ240628P00380000 | 2024-05-10 12:25PM EDT | 2024-06-28 | 0.57 | 0.55 | 0.56 | -0.05 | -8.06% | 1,021 | 1,540 | 23.27% |
| QQQ240719P00380000 | 2024-05-10 2:29PM EDT | 2024-07-19 | 0.91 | 0.91 | 0.93 | -0.08 | -8.08% | 251 | 6,502 | 21.60% |
| QQQ240816P00380000 | 2024-05-10 2:16PM EDT | 2024-08-16 | 1.61 | 1.63 | 1.66 | -0.15 | -8.52% | 20 | 11,118 | 20.87% |
| QQQ240920P00380000 | 2024-05-10 1:58PM EDT | 2024-09-20 | 2.63 | 2.63 | 2.66 | -0.05 | -1.87% | 20 | 11,541 | 20.32% |
| QQQ240930P00380000 | 2024-05-10 9:49AM EDT | 2024-09-30 | 2.78 | 2.90 | 2.99 | -0.38 | -12.03% | 2 | 818 | 20.27% |
| QQQ241018P00380000 | 2024-05-10 10:36AM EDT | 2024-10-18 | 3.68 | 3.57 | 3.62 | 0.00 | - | 144 | 39,202 | 20.24% |
| QQQ241115P00380000 | 2024-05-10 9:40AM EDT | 2024-11-15 | 4.61 | 4.79 | 4.85 | -0.47 | -9.25% | 1 | 1,653 | 20.54% |
| QQQ241220P00380000 | 2024-05-10 12:35PM EDT | 2024-12-20 | 5.95 | 5.99 | 6.01 | -0.21 | -3.41% | 29 | 10,519 | 20.35% |
| QQQ241231P00380000 | 2024-05-09 1:41PM EDT | 2024-12-31 | 5.15 | 6.16 | 6.33 | -1.22 | -19.15% | 5 | 258 | 20.25% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 3.13% |
| QQQ250321P00380000 | 2024-05-10 2:22PM EDT | 2025-03-21 | 8.46 | 8.48 | 8.66 | -0.48 | -5.37% | 18 | 2,638 | 19.75% |
| QQQ250331P00380000 | 2024-05-07 11:48AM EDT | 2025-03-31 | 9.10 | 8.63 | 8.95 | 0.00 | - | 1 | 23 | 19.71% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| QQQ260116P00380000 | 2024-05-07 11:00AM EDT | 2026-01-16 | 16.41 | 14.61 | 17.26 | 0.00 | - | 2 | 1,468 | 19.35% |
| QQQ260618P00380000 | 2024-04-17 10:53AM EDT | 2026-06-18 | 24.70 | 18.51 | 20.96 | 0.00 | - | 1 | 9 | 19.18% |
© 2024 Yahoo. Tutti i diritti riservati.