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
59.505,79 +808,69 (+1,38%)
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:389.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00389780 | 2024-04-26 12:38PM EDT | 2024-05-17 | 43.60 | 42.66 | 43.07 | +9.78 | +28.92% | 1 | 507 | 35.36% |
| QQQ240621C00389780 | 2024-04-23 10:36AM EDT | 2024-06-21 | 41.27 | 46.25 | 46.60 | 0.00 | - | 2 | 13,855 | 30.58% |
| QQQ240628C00389780 | 2024-04-19 11:57AM EDT | 2024-06-28 | 36.51 | 46.44 | 46.94 | 0.00 | - | 1 | 373 | 29.52% |
| QQQ240920C00389780 | 2024-04-24 12:29PM EDT | 2024-09-20 | 50.93 | 55.07 | 55.43 | 0.00 | - | 4 | 990 | 29.50% |
| QQQ240930C00389780 | 2024-04-24 2:32PM EDT | 2024-09-30 | 51.66 | 55.45 | 55.81 | 0.00 | - | 1 | 15 | 28.95% |
| QQQ241220C00389780 | 2024-04-26 9:49AM EDT | 2024-12-20 | 62.04 | 63.74 | 64.21 | +7.04 | +12.80% | 1 | 2,958 | 30.63% |
| QQQ250117C00389780 | 2024-04-26 12:30PM EDT | 2025-01-17 | 66.00 | 65.40 | 66.20 | +7.60 | +13.01% | 90 | 1,670 | 30.52% |
| QQQ250620C00389780 | 2024-04-24 4:00PM EDT | 2025-06-20 | 74.73 | 76.34 | 78.74 | 0.00 | - | 1 | 1,055 | 31.93% |
| QQQ251219C00389780 | 2024-04-19 3:29PM EDT | 2025-12-19 | 78.87 | 87.24 | 91.00 | 0.00 | - | 1 | 2,900 | 32.82% |
| QQQ260116C00389780 | 2024-04-22 12:19PM EDT | 2026-01-16 | 81.17 | 88.10 | 93.00 | 0.00 | - | 1 | 2,609 | 33.06% |
| QQQ260618C00389780 | 2024-04-22 12:10PM EDT | 2026-06-18 | 91.85 | 97.06 | 102.00 | 0.00 | - | 4 | 38 | 33.60% |
| QQQ261218C00389780 | 2024-04-24 12:25PM EDT | 2026-12-18 | 105.77 | 106.50 | 111.44 | 0.00 | - | 36 | 56 | 33.99% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00389780 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.41 | -0.76 | -65.52% | 83 | 4,068 | 24.88% |
| QQQ240621P00389780 | 2024-04-26 1:50PM EDT | 2024-06-21 | 1.85 | 1.89 | 1.93 | -0.96 | -34.16% | 41 | 19,441 | 21.60% |
| QQQ240628P00389780 | 2024-04-25 2:17PM EDT | 2024-06-28 | 3.22 | 2.28 | 2.34 | 0.00 | - | 50 | 158 | 21.55% |
| QQQ240920P00389780 | 2024-04-26 3:07PM EDT | 2024-09-20 | 6.16 | 6.28 | 6.37 | -1.52 | -19.79% | 30 | 1,480 | 20.12% |
| QQQ240930P00389780 | 2024-04-19 12:28PM EDT | 2024-09-30 | 11.34 | 6.68 | 6.82 | 0.00 | - | 1 | 73 | 20.04% |
| QQQ241220P00389780 | 2024-04-26 2:01PM EDT | 2024-12-20 | 10.62 | 10.69 | 10.86 | -1.82 | -14.63% | 2 | 14,275 | 20.16% |
| QQQ250117P00389780 | 2024-04-26 9:55AM EDT | 2025-01-17 | 11.98 | 11.65 | 11.88 | -1.30 | -9.79% | 4 | 9,541 | 19.94% |
| QQQ250620P00389780 | 2024-04-25 3:41PM EDT | 2025-06-20 | 18.13 | 16.23 | 16.76 | 0.00 | - | 2 | 5,209 | 19.10% |
| QQQ251219P00389780 | 2024-04-19 11:16AM EDT | 2025-12-19 | 25.60 | 20.92 | 21.42 | 0.00 | - | 1 | 1,038 | 18.43% |
| QQQ260116P00389780 | 2024-04-26 3:43PM EDT | 2026-01-16 | 21.75 | 19.87 | 23.67 | -0.85 | -3.76% | 4 | 453 | 19.17% |
| QQQ260618P00389780 | 2024-04-19 2:53PM EDT | 2026-06-18 | 30.75 | 22.50 | 27.50 | 0.00 | - | 3 | 44 | 18.93% |
| QQQ261218P00389780 | 2024-04-26 2:11PM EDT | 2026-12-18 | 28.80 | 26.00 | 30.78 | -2.70 | -8.57% | 1 | 53 | 18.37% |
© 2024 Yahoo. Tutti i diritti riservati.