Italia markets open in 1 hour 9 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.216,13 -863,57 (-2,27%) EUR/USD
1,0634 -0,0012 (-0,12%) Bitcoin EUR
58.671,16 +899,44 (+1,56%) CMC Crypto 200
1.280,50 +394,97 (+43,10%)
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:390.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00390000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 33.56 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ240423C00390000 | 2024-04-18 3:15PM EDT | 2024-04-23 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426C00390000 | 2024-04-18 1:24PM EDT | 2024-04-26 | 33.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240503C00390000 | 2024-04-18 3:34PM EDT | 2024-05-03 | 35.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240510C00390000 | 2024-04-17 2:57PM EDT | 2024-05-10 | 39.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240517C00390000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 36.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240524C00390000 | 2024-04-18 2:17PM EDT | 2024-05-24 | 38.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240621C00390000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 41.91 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| QQQ240628C00390000 | 2024-04-17 9:54AM EDT | 2024-06-28 | 48.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00390000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 44.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240816C00390000 | 2024-04-18 10:53AM EDT | 2024-08-16 | 50.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00390000 | 2024-04-18 2:08PM EDT | 2024-09-20 | 50.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240930C00390000 | 2024-04-11 3:32PM EDT | 2024-09-30 | 70.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241018C00390000 | 2024-04-09 1:57PM EDT | 2024-10-18 | 67.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241115C00390000 | 2024-04-09 11:19AM EDT | 2024-11-15 | 70.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220C00390000 | 2024-04-18 3:16PM EDT | 2024-12-20 | 60.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ241231C00390000 | 2024-04-18 9:31AM EDT | 2024-12-31 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-04-18 2:11PM EDT | 2025-03-21 | 67.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-03-27 3:33PM EDT | 2026-01-16 | 101.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 40.25% |
| QQQ261218C00390000 | 2024-04-18 1:23PM EDT | 2026-12-18 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00390000 | 2024-04-18 4:01PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 25.00% |
| QQQ240422P00390000 | 2024-04-18 3:34PM EDT | 2024-04-22 | 0.06 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 12.50% |
| QQQ240423P00390000 | 2024-04-18 2:34PM EDT | 2024-04-23 | 0.11 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 12.50% |
| QQQ240424P00390000 | 2024-04-15 2:46PM EDT | 2024-04-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240425P00390000 | 2024-04-18 11:36AM EDT | 2024-04-25 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| QQQ240426P00390000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| QQQ240503P00390000 | 2024-04-18 4:03PM EDT | 2024-05-03 | 0.63 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| QQQ240510P00390000 | 2024-04-18 4:09PM EDT | 2024-05-10 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5,570 | 0 | 6.25% |
| QQQ240517P00390000 | 2024-04-18 4:14PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 6.25% |
| QQQ240524P00390000 | 2024-04-18 2:50PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| QQQ240531P00390000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 2.52 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 6.25% |
| QQQ240621P00390000 | 2024-04-18 4:00PM EDT | 2024-06-21 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2,131 | 0 | 3.13% |
| QQQ240628P00390000 | 2024-04-18 2:15PM EDT | 2024-06-28 | 4.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ240719P00390000 | 2024-04-18 4:00PM EDT | 2024-07-19 | 5.88 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 3.13% |
| QQQ240816P00390000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 7.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| QQQ240920P00390000 | 2024-04-18 3:18PM EDT | 2024-09-20 | 9.31 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| QQQ240930P00390000 | 2024-04-18 12:49PM EDT | 2024-09-30 | 9.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ241018P00390000 | 2024-04-18 3:19PM EDT | 2024-10-18 | 10.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ241115P00390000 | 2024-04-18 3:22PM EDT | 2024-11-15 | 12.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220P00390000 | 2024-04-18 2:43PM EDT | 2024-12-20 | 14.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| QQQ241231P00390000 | 2024-04-18 3:13PM EDT | 2024-12-31 | 14.28 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 1.56% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 1.56% |
| QQQ250321P00390000 | 2024-04-18 2:47PM EDT | 2025-03-21 | 17.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250331P00390000 | 2024-04-12 3:39PM EDT | 2025-03-31 | 15.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 1.56% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 1.56% |
| QQQ260116P00390000 | 2024-04-17 2:07PM EDT | 2026-01-16 | 24.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| QQQ260618P00390000 | 2023-12-19 10:50AM EDT | 2026-06-18 | 33.18 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
| QQQ261218P00390000 | 2024-04-18 2:00PM EDT | 2026-12-18 | 32.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.