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
59.398,25 +561,60 (+0,95%)
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:399.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00399780 | 2024-04-25 4:04PM EDT | 2024-05-17 | 32.10 | 33.05 | 33.36 | 0.00 | - | 1 | 101 | 30.09% |
| QQQ240621C00399780 | 2024-04-26 12:32PM EDT | 2024-06-21 | 37.71 | 37.33 | 37.57 | +5.30 | +16.35% | 434 | 34,598 | 27.63% |
| QQQ240628C00399780 | 2024-04-23 10:41AM EDT | 2024-06-28 | 33.12 | 37.62 | 38.07 | 0.00 | - | 2 | 560 | 26.95% |
| QQQ240920C00399780 | 2024-04-26 12:58PM EDT | 2024-09-20 | 48.04 | 46.99 | 47.33 | +5.14 | +11.98% | 1 | 5,320 | 27.80% |
| QQQ240930C00399780 | 2024-03-20 2:52PM EDT | 2024-09-30 | 61.41 | 37.28 | 37.73 | 0.00 | - | 1 | 47 | 16.59% |
| QQQ241220C00399780 | 2024-04-26 11:59AM EDT | 2024-12-20 | 56.64 | 56.15 | 56.61 | +10.82 | +23.61% | 2 | 8,045 | 29.30% |
| QQQ250117C00399780 | 2024-04-26 3:16PM EDT | 2025-01-17 | 59.03 | 57.92 | 58.65 | +5.27 | +9.80% | 1,640 | 2,864 | 29.23% |
| QQQ250620C00399780 | 2024-04-26 4:08PM EDT | 2025-06-20 | 70.72 | 69.67 | 70.98 | +3.63 | +5.41% | 66 | 2,975 | 30.51% |
| QQQ251219C00399780 | 2024-04-26 2:02PM EDT | 2025-12-19 | 81.34 | 80.96 | 84.11 | +8.54 | +11.73% | 1 | 1,471 | 31.89% |
| QQQ260116C00399780 | 2024-04-26 12:11PM EDT | 2026-01-16 | 84.43 | 81.50 | 86.35 | +5.98 | +7.62% | 3 | 1,050 | 32.25% |
| QQQ260618C00399780 | 2024-04-25 12:23PM EDT | 2026-06-18 | 85.30 | 90.51 | 95.50 | 0.00 | - | 3 | 111 | 32.84% |
| QQQ261218C00399780 | 2024-04-19 10:54AM EDT | 2026-12-18 | 97.76 | 100.50 | 105.12 | 0.00 | - | 3 | 282 | 33.29% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00399780 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.74 | 0.75 | 0.76 | -0.25 | -25.25% | 328 | 5,966 | 22.55% |
| QQQ240621P00399780 | 2024-04-26 3:41PM EDT | 2024-06-21 | 2.79 | 2.89 | 2.93 | -1.52 | -35.27% | 598 | 31,656 | 20.20% |
| QQQ240628P00399780 | 2024-04-23 1:07PM EDT | 2024-06-28 | 3.59 | 3.37 | 3.44 | -1.16 | -24.42% | 60 | 1,078 | 20.19% |
| QQQ240920P00399780 | 2024-04-25 2:45PM EDT | 2024-09-20 | 8.04 | 8.03 | 8.14 | -2.11 | -20.79% | 1 | 9,806 | 19.10% |
| QQQ240930P00399780 | 2024-04-26 2:37PM EDT | 2024-09-30 | 8.52 | 8.49 | 8.63 | -1.17 | -12.07% | 174 | 140 | 19.03% |
| QQQ241220P00399780 | 2024-04-25 3:51PM EDT | 2024-12-20 | 14.91 | 12.84 | 13.02 | 0.00 | - | 10 | 8,896 | 19.26% |
| QQQ250117P00399780 | 2024-04-26 2:10PM EDT | 2025-01-17 | 14.00 | 13.87 | 14.13 | -1.73 | -11.00% | 15 | 10,553 | 19.09% |
| QQQ250620P00399780 | 2024-04-26 1:34PM EDT | 2025-06-20 | 18.95 | 18.70 | 19.25 | -0.20 | -1.04% | 7 | 10,459 | 18.35% |
| QQQ251219P00399780 | 2024-04-26 11:32AM EDT | 2025-12-19 | 24.33 | 23.47 | 24.11 | -1.34 | -5.22% | 11 | 6,545 | 17.78% |
| QQQ260116P00399780 | 2024-04-17 12:43PM EDT | 2026-01-16 | 28.00 | 22.51 | 26.44 | 0.00 | - | 2 | 215 | 18.52% |
| QQQ260618P00399780 | 2024-04-19 1:02PM EDT | 2026-06-18 | 33.29 | 25.27 | 30.00 | 0.00 | - | 1 | 46 | 18.16% |
| QQQ261218P00399780 | 2024-04-26 12:57PM EDT | 2026-12-18 | 31.19 | 29.00 | 33.64 | -6.49 | -17.22% | 1 | 1,736 | 17.77% |
© 2024 Yahoo. Tutti i diritti riservati.