Italia markets open in 4 hours 37 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.877,54 -1.202,16 (-3,16%) EUR/USD
1,0616 -0,0031 (-0,29%) Bitcoin EUR
56.680,96 -1.282,34 (-2,21%) CMC Crypto 200
1.263,46 +377,93 (+40,48%)
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:385.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00385000 | 2024-04-18 2:38PM EDT | 2024-04-19 | 38.45 | 38.06 | 38.54 | -8.94 | -18.86% | 4 | 170 | 87.70% |
| QQQ240426C00385000 | 2024-04-18 2:15PM EDT | 2024-04-26 | 39.43 | 38.73 | 39.00 | -3.07 | -7.22% | 22 | 46 | 40.63% |
| QQQ240503C00385000 | 2024-04-18 3:37PM EDT | 2024-05-03 | 40.30 | 39.40 | 39.79 | -7.30 | -15.34% | 10 | 5 | 36.33% |
| QQQ240510C00385000 | 2024-04-12 4:13PM EDT | 2024-05-10 | 55.61 | 40.15 | 40.54 | 0.00 | - | - | 4 | 33.95% |
| QQQ240517C00385000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 41.45 | 41.00 | 41.38 | -6.65 | -13.83% | 10 | 234 | 32.89% |
| QQQ240524C00385000 | 2024-04-11 9:47AM EDT | 2024-05-24 | 58.30 | 41.92 | 42.32 | 0.00 | - | - | 2 | 32.52% |
| QQQ240531C00385000 | 2024-04-16 2:21PM EDT | 2024-05-31 | 49.91 | 42.53 | 43.02 | 0.00 | - | 1 | 11 | 31.66% |
| QQQ240621C00385000 | 2024-04-18 11:58AM EDT | 2024-06-21 | 45.93 | 45.13 | 45.51 | -3.33 | -6.76% | 5 | 323 | 31.04% |
| QQQ240628C00385000 | 2023-12-20 4:17PM EDT | 2024-06-28 | 41.31 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| QQQ240719C00385000 | 2024-04-16 9:40AM EDT | 2024-07-19 | 55.04 | 47.64 | 48.02 | 0.00 | - | 1 | 36 | 29.81% |
| QQQ240816C00385000 | 2024-04-17 12:22PM EDT | 2024-08-16 | 54.19 | 50.82 | 51.18 | 0.00 | - | 1 | 4 | 30.19% |
| QQQ240920C00385000 | 2024-04-18 9:35AM EDT | 2024-09-20 | 56.61 | 54.53 | 54.90 | -15.87 | -21.90% | 2 | 114 | 30.62% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-03-28 1:36PM EDT | 2024-10-18 | 75.43 | 56.83 | 57.22 | 0.00 | - | 11 | 8 | 30.45% |
| QQQ241115C00385000 | 2024-04-10 4:05PM EDT | 2024-11-15 | 72.24 | 59.91 | 60.39 | 0.00 | - | 1 | 174 | 31.20% |
| QQQ241220C00385000 | 2024-04-15 2:12PM EDT | 2024-12-20 | 70.18 | 63.21 | 63.78 | 0.00 | - | 1 | 942 | 31.67% |
| QQQ241231C00385000 | 2024-04-12 12:07PM EDT | 2024-12-31 | 78.07 | 63.49 | 64.09 | 0.00 | - | 1 | 42 | 31.23% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-04-17 11:43AM EDT | 2025-03-21 | 74.72 | 70.15 | 71.01 | 0.00 | - | 1 | 14 | 32.05% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00385000 | 2024-04-18 3:25PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 443 | 22,465 | 71.09% |
| QQQ240423P00385000 | 2024-04-18 9:44AM EDT | 2024-04-23 | 0.08 | 0.06 | 0.07 | -0.03 | -27.27% | 200 | 233 | 35.94% |
| QQQ240426P00385000 | 2024-04-18 1:55PM EDT | 2024-04-26 | 0.18 | 0.16 | 0.17 | 0.00 | - | 200 | 1,282 | 32.32% |
| QQQ240503P00385000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 0.46 | 0.47 | 0.50 | -0.04 | -8.00% | 108 | 323 | 28.66% |
| QQQ240510P00385000 | 2024-04-18 4:09PM EDT | 2024-05-10 | 0.85 | 0.81 | 0.85 | +0.08 | +10.39% | 72 | 577 | 26.58% |
| QQQ240517P00385000 | 2024-04-18 4:00PM EDT | 2024-05-17 | 1.28 | 1.23 | 1.26 | +0.06 | +4.92% | 176 | 10,433 | 25.51% |
| QQQ240524P00385000 | 2024-04-18 3:22PM EDT | 2024-05-24 | 1.71 | 1.66 | 1.73 | +0.10 | +6.21% | 44 | 530 | 24.98% |
| QQQ240531P00385000 | 2024-04-18 3:28PM EDT | 2024-05-31 | 2.00 | 2.01 | 2.07 | +0.10 | +5.26% | 823 | 174 | 24.09% |
| QQQ240621P00385000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 3.38 | 3.35 | 3.40 | +0.19 | +5.96% | 1,009 | 9,192 | 23.21% |
| QQQ240628P00385000 | 2023-12-22 12:15PM EDT | 2024-06-28 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| QQQ240719P00385000 | 2024-04-18 4:00PM EDT | 2024-07-19 | 5.10 | 4.97 | 5.06 | +0.29 | +6.03% | 698 | 1,053 | 22.46% |
| QQQ240816P00385000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 5.84 | 6.54 | 6.65 | -0.44 | -7.01% | 2 | 16 | 22.04% |
| QQQ240920P00385000 | 2024-04-18 3:19PM EDT | 2024-09-20 | 8.30 | 8.31 | 8.41 | +0.89 | +12.01% | 3,529 | 6,511 | 21.56% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| QQQ241018P00385000 | 2024-04-18 2:38PM EDT | 2024-10-18 | 9.84 | 9.73 | 9.87 | +0.30 | +3.14% | 72 | 137 | 21.43% |
| QQQ241115P00385000 | 2024-04-17 3:34PM EDT | 2024-11-15 | 10.93 | 11.35 | 11.51 | 0.00 | - | 18 | 92 | 21.57% |
| QQQ241220P00385000 | 2024-04-18 3:33PM EDT | 2024-12-20 | 12.86 | 12.85 | 13.03 | +0.41 | +3.29% | 76 | 12,399 | 21.33% |
| QQQ241231P00385000 | 2024-04-17 3:13PM EDT | 2024-12-31 | 12.91 | 13.06 | 13.44 | 0.00 | - | 1 | 58 | 21.22% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-04-18 11:09AM EDT | 2025-03-21 | 14.85 | 15.88 | 16.29 | +1.83 | +14.06% | 305 | 91 | 20.63% |
| QQQ250331P00385000 | 2024-04-12 2:51PM EDT | 2025-03-31 | 14.02 | 15.96 | 16.61 | 0.00 | - | 12 | 5 | 20.57% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 1.56% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 1.56% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 1.56% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.