Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00400000 | 2024-03-28 9:59AM EDT | 2024-03-28 | 44.36 | 44.92 | 45.03 | -0.29 | -0.65% | 19 | 137 | 99.61% |
QQQ240401C00400000 | 2024-03-27 12:45PM EDT | 2024-04-01 | 43.49 | 44.91 | 45.04 | 0.00 | - | 2 | 11 | 46.92% |
QQQ240402C00400000 | 2024-03-26 10:11AM EDT | 2024-04-02 | 46.94 | 44.78 | 45.22 | 0.00 | - | 40 | 0 | 47.31% |
QQQ240403C00400000 | 2024-03-21 10:47AM EDT | 2024-04-03 | 49.00 | 44.87 | 45.29 | 0.00 | - | - | 2 | 45.14% |
QQQ240405C00400000 | 2024-03-27 3:45PM EDT | 2024-04-05 | 44.88 | 45.32 | 45.69 | -0.39 | -0.86% | 4 | 120 | 45.19% |
QQQ240408C00400000 | 2024-03-26 10:12AM EDT | 2024-04-08 | 47.48 | 45.22 | 45.67 | 0.00 | - | 50 | 53 | 38.93% |
QQQ240412C00400000 | 2024-03-27 3:29PM EDT | 2024-04-12 | 44.37 | 45.71 | 46.09 | 0.00 | - | 17 | 104 | 37.04% |
QQQ240419C00400000 | 2024-03-28 9:59AM EDT | 2024-04-19 | 46.73 | 46.50 | 46.68 | +1.06 | +2.32% | 6 | 1,615 | 34.16% |
QQQ240426C00400000 | 2024-03-28 9:53AM EDT | 2024-04-26 | 47.75 | 46.94 | 47.28 | +2.56 | +5.66% | 9 | 37 | 32.42% |
QQQ240503C00400000 | 2024-03-27 9:51AM EDT | 2024-05-03 | 47.99 | 47.58 | 48.05 | 0.00 | - | 1 | 11 | 31.81% |
QQQ240517C00400000 | 2024-03-28 10:15AM EDT | 2024-05-17 | 48.80 | 49.01 | 49.43 | +0.43 | +0.89% | 2 | 774 | 30.66% |
QQQ240621C00400000 | 2024-03-27 1:56PM EDT | 2024-06-21 | 51.28 | 52.56 | 52.96 | 0.00 | - | 2 | 2,870 | 29.69% |
QQQ240628C00400000 | 2024-03-25 11:50AM EDT | 2024-06-28 | 54.17 | 52.74 | 53.13 | 0.00 | - | 1 | 84 | 28.82% |
QQQ240719C00400000 | 2024-03-27 1:59PM EDT | 2024-07-19 | 53.46 | 54.88 | 55.21 | 0.00 | - | 4 | 624 | 28.85% |
QQQ240920C00400000 | 2024-03-25 10:34AM EDT | 2024-09-20 | 62.00 | 61.42 | 61.72 | 0.00 | - | 3 | 733 | 29.75% |
QQQ240930C00400000 | 2024-03-27 2:38PM EDT | 2024-09-30 | 62.00 | 61.75 | 62.14 | +1.45 | +2.39% | 2 | 86 | 29.34% |
QQQ241018C00400000 | 2024-03-28 10:13AM EDT | 2024-10-18 | 63.33 | 63.66 | 64.04 | -2.02 | -3.09% | 289 | 367 | 29.73% |
QQQ241115C00400000 | 2024-03-27 2:07PM EDT | 2024-11-15 | 65.14 | 66.76 | 67.22 | 0.00 | - | 3 | 21 | 30.53% |
QQQ241220C00400000 | 2024-03-27 12:16PM EDT | 2024-12-20 | 68.28 | 70.03 | 70.54 | 0.00 | - | 1 | 413 | 31.00% |
QQQ241231C00400000 | 2024-03-26 12:07PM EDT | 2024-12-31 | 71.79 | 70.28 | 70.83 | 0.00 | - | 3 | 254 | 30.59% |
QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
QQQ250321C00400000 | 2024-03-21 2:48PM EDT | 2025-03-21 | 79.00 | 76.85 | 77.70 | 0.00 | - | 2 | 4 | 31.42% |
QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
QQQ260116C00400000 | 2024-03-21 12:16PM EDT | 2026-01-16 | 99.76 | 94.62 | 98.34 | 0.00 | - | 3 | 41 | 32.84% |
QQQ260618C00400000 | 2024-03-08 11:58AM EDT | 2026-06-18 | 104.00 | 102.50 | 107.08 | 0.00 | - | 1 | 23 | 33.26% |
QQQ261218C00400000 | 2024-03-26 1:46PM EDT | 2026-12-18 | 113.78 | 111.50 | 115.89 | 0.00 | - | 5 | 107 | 33.39% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00400000 | 2024-03-27 3:01PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,923 | 67.19% |
QQQ240401P00400000 | 2024-03-28 10:31AM EDT | 2024-04-01 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 343 | 1,333 | 33.99% |
QQQ240402P00400000 | 2024-03-28 9:35AM EDT | 2024-04-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 120 | 109 | 31.06% |
QQQ240403P00400000 | 2024-03-27 4:13PM EDT | 2024-04-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 29 | 30.08% |
QQQ240404P00400000 | 2024-03-25 12:28PM EDT | 2024-04-04 | 0.05 | 0.03 | 0.04 | 0.00 | - | 12 | 19 | 29.10% |
QQQ240405P00400000 | 2024-03-28 10:38AM EDT | 2024-04-05 | 0.06 | 0.05 | 0.06 | 0.00 | - | 108 | 3,910 | 28.71% |
QQQ240408P00400000 | 2024-03-27 10:22AM EDT | 2024-04-08 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 154 | 25.39% |
QQQ240409P00400000 | 2024-03-27 2:55PM EDT | 2024-04-09 | 0.08 | 0.08 | 0.09 | 0.00 | - | 2 | 103 | 25.20% |
QQQ240410P00400000 | 2024-03-27 2:55PM EDT | 2024-04-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
QQQ240412P00400000 | 2024-03-28 10:22AM EDT | 2024-04-12 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 82 | 3,221 | 24.71% |
QQQ240419P00400000 | 2024-03-28 10:40AM EDT | 2024-04-19 | 0.30 | 0.29 | 0.30 | 0.00 | - | 436 | 42,064 | 22.80% |
QQQ240426P00400000 | 2024-03-28 10:35AM EDT | 2024-04-26 | 0.46 | 0.45 | 0.46 | -0.01 | -2.13% | 22 | 6,633 | 21.60% |
QQQ240503P00400000 | 2024-03-28 10:20AM EDT | 2024-05-03 | 0.69 | 0.67 | 0.69 | 0.00 | - | 734 | 848 | 21.11% |
QQQ240517P00400000 | 2024-03-28 10:42AM EDT | 2024-05-17 | 1.17 | 1.16 | 1.17 | +0.01 | +0.86% | 276 | 20,470 | 20.28% |
QQQ240621P00400000 | 2024-03-28 10:43AM EDT | 2024-06-21 | 2.63 | 2.62 | 2.64 | +0.03 | +1.15% | 139 | 34,342 | 19.54% |
QQQ240628P00400000 | 2024-03-28 10:37AM EDT | 2024-06-28 | 2.99 | 2.97 | 3.02 | -0.24 | -7.43% | 4 | 1,431 | 19.61% |
QQQ240719P00400000 | 2024-03-28 10:17AM EDT | 2024-07-19 | 3.98 | 3.92 | 3.95 | +0.08 | +2.05% | 38 | 3,238 | 19.39% |
QQQ240920P00400000 | 2024-03-28 9:49AM EDT | 2024-09-20 | 6.88 | 6.84 | 6.88 | +0.01 | +0.15% | 87 | 35,992 | 19.25% |
QQQ240930P00400000 | 2024-03-27 1:54PM EDT | 2024-09-30 | 7.63 | 7.27 | 7.38 | 0.00 | - | 1 | 420 | 19.29% |
QQQ241018P00400000 | 2024-03-28 9:31AM EDT | 2024-10-18 | 8.43 | 8.25 | 8.32 | -0.19 | -2.20% | 8 | 2,539 | 19.42% |
QQQ241115P00400000 | 2024-03-27 3:56PM EDT | 2024-11-15 | 9.92 | 9.84 | 9.92 | 0.00 | - | 6 | 727 | 19.74% |
QQQ241220P00400000 | 2024-03-28 10:13AM EDT | 2024-12-20 | 11.58 | 11.44 | 11.49 | +0.20 | +1.76% | 39 | 15,372 | 19.76% |
QQQ241231P00400000 | 2024-03-27 3:54PM EDT | 2024-12-31 | 11.80 | 11.67 | 11.81 | 0.00 | - | 83 | 614 | 19.63% |
QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 3.13% |
QQQ250321P00400000 | 2024-03-26 11:18AM EDT | 2025-03-21 | 14.55 | 14.40 | 14.72 | 0.00 | - | 601 | 2,903 | 19.38% |
QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 1.56% |
QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 1.56% |
QQQ260116P00400000 | 2024-03-21 12:18PM EDT | 2026-01-16 | 23.25 | 22.86 | 23.82 | 0.00 | - | 2 | 113 | 18.85% |
QQQ260618P00400000 | 2024-03-05 10:57AM EDT | 2026-06-18 | 27.34 | 24.51 | 29.00 | 0.00 | - | 1 | 7 | 19.23% |
QQQ261218P00400000 | 2024-03-27 12:04PM EDT | 2026-12-18 | 30.00 | 29.02 | 32.51 | 0.00 | - | 2 | 667 | 18.74% |