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
59.066,80 -752,96 (-1,26%)
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:384.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00384780 | 2024-04-18 11:40AM EDT | 2024-05-17 | 44.99 | 47.54 | 47.95 | 0.00 | - | 1 | 171 | 37.04% |
| QQQ240621C00384780 | 2024-04-23 4:00PM EDT | 2024-06-21 | 45.09 | 50.85 | 51.22 | 0.00 | - | 2,002 | 20,629 | 31.81% |
| QQQ240628C00384780 | 2024-04-19 3:51PM EDT | 2024-06-28 | 38.36 | 51.00 | 51.52 | 0.00 | - | 10 | 81 | 30.66% |
| QQQ240920C00384780 | 2024-04-26 9:50AM EDT | 2024-09-20 | 58.31 | 59.25 | 59.62 | +4.90 | +9.17% | 40 | 3,634 | 30.30% |
| QQQ240930C00384780 | 2024-03-15 11:50AM EDT | 2024-09-30 | 66.30 | 68.44 | 68.94 | 0.00 | - | 1 | 420 | 39.33% |
| QQQ241220C00384780 | 2024-04-25 9:30AM EDT | 2024-12-20 | 58.74 | 67.66 | 68.13 | 0.00 | - | 2 | 9,696 | 31.26% |
| QQQ250117C00384780 | 2024-04-26 12:35PM EDT | 2025-01-17 | 70.10 | 69.26 | 70.07 | +6.88 | +10.88% | 115 | 1,370 | 31.12% |
| QQQ250620C00384780 | 2024-04-18 10:05AM EDT | 2025-06-20 | 78.77 | 79.99 | 82.41 | 0.00 | - | 1 | 1,355 | 32.44% |
| QQQ251219C00384780 | 2024-03-26 9:30AM EDT | 2025-12-19 | 107.24 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| QQQ260116C00384780 | 2024-04-24 12:57PM EDT | 2026-01-16 | 90.68 | 91.55 | 96.50 | 0.00 | - | 1 | 512 | 33.50% |
| QQQ260618C00384780 | 2024-03-26 11:12AM EDT | 2026-06-18 | 118.17 | 92.00 | 96.89 | 0.00 | - | 1 | 16 | 30.22% |
| QQQ261218C00384780 | 2024-04-24 9:31AM EDT | 2026-12-18 | 110.00 | 110.00 | 114.67 | 0.00 | - | 1 | 36 | 34.33% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00384780 | 2024-04-26 3:01PM EDT | 2024-05-17 | 0.30 | 0.31 | 0.32 | -0.28 | -48.28% | 456 | 14,110 | 25.66% |
| QQQ240621P00384780 | 2024-04-26 3:21PM EDT | 2024-06-21 | 1.50 | 1.54 | 1.57 | -0.85 | -36.17% | 15 | 20,778 | 22.11% |
| QQQ240628P00384780 | 2024-04-25 12:25PM EDT | 2024-06-28 | 3.03 | 1.88 | 1.94 | 0.00 | - | 7 | 236 | 22.08% |
| QQQ240920P00384780 | 2024-04-26 3:09PM EDT | 2024-09-20 | 5.44 | 5.55 | 5.63 | -1.23 | -18.44% | 16 | 5,667 | 20.56% |
| QQQ240930P00384780 | 2024-04-23 3:27PM EDT | 2024-09-30 | 7.00 | 5.92 | 6.05 | 0.00 | - | 1 | 121 | 20.46% |
| QQQ241220P00384780 | 2024-04-26 1:41PM EDT | 2024-12-20 | 9.75 | 9.74 | 9.91 | -2.76 | -22.06% | 1 | 7,732 | 20.56% |
| QQQ250117P00384780 | 2024-04-26 12:01PM EDT | 2025-01-17 | 10.82 | 10.66 | 10.87 | -2.85 | -20.85% | 1 | 8,271 | 20.32% |
| QQQ250620P00384780 | 2024-04-23 2:23PM EDT | 2025-06-20 | 16.71 | 15.10 | 15.62 | 0.00 | - | 598 | 3,254 | 19.44% |
| QQQ251219P00384780 | 2024-04-19 3:12PM EDT | 2025-12-19 | 25.48 | 19.66 | 20.33 | 0.00 | - | 30 | 4,340 | 18.83% |
| QQQ260116P00384780 | 2024-04-26 3:10PM EDT | 2026-01-16 | 20.41 | 18.66 | 21.50 | -1.29 | -5.94% | 6 | 1,413 | 19.02% |
| QQQ260618P00384780 | 2024-04-25 2:14PM EDT | 2026-06-18 | 24.90 | 21.19 | 26.00 | 0.00 | - | 2 | 104 | 19.15% |
| QQQ261218P00384780 | 2024-04-19 2:56PM EDT | 2026-12-18 | 32.96 | 24.50 | 29.44 | 0.00 | - | 50 | 65 | 18.67% |
© 2024 Yahoo. Tutti i diritti riservati.