Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.600,32 +324,93 (+0,55%)
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:394.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00394780 | 2024-04-23 3:37PM EDT | 2024-05-17 | 33.46 | 37.82 | 38.22 | 0.00 | - | 1 | 878 | 32.83% |
| QQQ240621C00394780 | 2024-04-25 11:55AM EDT | 2024-06-21 | 33.22 | 41.73 | 42.06 | 0.00 | - | 2 | 17,528 | 29.12% |
| QQQ240628C00394780 | 2024-04-26 9:35AM EDT | 2024-06-28 | 40.07 | 41.97 | 42.45 | +6.42 | +19.08% | 1 | 224 | 28.20% |
| QQQ240920C00394780 | 2024-04-17 12:50PM EDT | 2024-09-20 | 49.77 | 50.99 | 51.33 | 0.00 | - | 2 | 1,642 | 28.63% |
| QQQ240930C00394780 | 2024-04-24 12:22PM EDT | 2024-09-30 | 47.21 | 51.38 | 51.74 | 0.00 | - | 3 | 158 | 28.13% |
| QQQ241220C00394780 | 2024-04-19 12:10PM EDT | 2024-12-20 | 51.13 | 59.91 | 60.36 | 0.00 | - | 12 | 863 | 29.95% |
| QQQ250117C00394780 | 2024-04-26 2:33PM EDT | 2025-01-17 | 62.08 | 61.62 | 62.40 | +4.01 | +6.91% | 16 | 540 | 29.88% |
| QQQ250620C00394780 | 2024-04-26 12:31PM EDT | 2025-06-20 | 74.00 | 72.77 | 75.14 | +3.76 | +5.35% | 10 | 106 | 31.40% |
| QQQ251219C00394780 | 2024-04-22 3:34PM EDT | 2025-12-19 | 77.80 | 85.50 | 87.56 | 0.00 | - | 5 | 3,988 | 32.37% |
| QQQ260116C00394780 | 2024-04-22 1:15PM EDT | 2026-01-16 | 78.52 | 84.70 | 89.50 | 0.00 | - | 1 | 4,117 | 32.58% |
| QQQ260618C00394780 | 2024-04-24 12:29PM EDT | 2026-06-18 | 91.99 | 94.00 | 98.75 | 0.00 | - | 1 | 19 | 33.23% |
| QQQ261218C00394780 | 2024-04-25 11:03AM EDT | 2026-12-18 | 97.80 | 103.50 | 108.26 | 0.00 | - | 31 | 45 | 33.64% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00394780 | 2024-04-26 2:05PM EDT | 2024-05-17 | 0.54 | 0.54 | 0.55 | -0.52 | -49.06% | 584 | 7,878 | 23.66% |
| QQQ240621P00394780 | 2024-04-26 3:22PM EDT | 2024-06-21 | 2.25 | 2.33 | 2.37 | -0.06 | -2.60% | 55 | 6,785 | 20.88% |
| QQQ240628P00394780 | 2024-04-24 9:41AM EDT | 2024-06-28 | 3.25 | 2.77 | 2.84 | 0.00 | - | 1 | 832 | 20.87% |
| QQQ240920P00394780 | 2024-04-25 3:19PM EDT | 2024-09-20 | 8.44 | 7.10 | 7.20 | 0.00 | - | 139 | 1,626 | 19.61% |
| QQQ240930P00394780 | 2024-04-26 4:04PM EDT | 2024-09-30 | 7.53 | 7.53 | 7.67 | -4.91 | -39.47% | 2 | 107 | 19.53% |
| QQQ241220P00394780 | 2024-04-26 1:15PM EDT | 2024-12-20 | 11.56 | 11.72 | 11.90 | -3.08 | -21.04% | 1 | 3,090 | 19.71% |
| QQQ250117P00394780 | 2024-04-26 4:03PM EDT | 2025-01-17 | 12.76 | 12.72 | 12.96 | -1.70 | -11.76% | 15 | 11,912 | 19.52% |
| QQQ250620P00394780 | 2024-04-23 3:26PM EDT | 2025-06-20 | 19.40 | 17.44 | 17.96 | 0.00 | - | 3 | 3,139 | 18.72% |
| QQQ251219P00394780 | 2024-04-26 12:41PM EDT | 2025-12-19 | 22.36 | 22.12 | 22.70 | -4.86 | -17.85% | 1 | 1,371 | 18.09% |
| QQQ260116P00394780 | 2024-04-26 3:10PM EDT | 2026-01-16 | 22.96 | 21.16 | 25.01 | +1.08 | +4.94% | 42 | 438 | 18.84% |
| QQQ260618P00394780 | 2024-03-07 2:37PM EDT | 2026-06-18 | 25.50 | 24.58 | 27.84 | 0.00 | - | 2 | 19 | 18.15% |
| QQQ261218P00394780 | 2024-03-15 2:53PM EDT | 2026-12-18 | 31.21 | 28.00 | 32.64 | 0.00 | - | 3 | 8 | 18.25% |
© 2024 Yahoo. Tutti i diritti riservati.