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
59.410,73 +451,20 (+0,77%)
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:404.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00404780 | 2024-04-26 12:47PM EDT | 2024-05-17 | 29.30 | 28.39 | 28.76 | +4.42 | +17.77% | 3 | 464 | 28.27% |
| QQQ240621C00404780 | 2024-04-26 3:24PM EDT | 2024-06-21 | 34.27 | 33.06 | 33.30 | +5.61 | +19.57% | 94 | 8,424 | 26.41% |
| QQQ240628C00404780 | 2024-04-26 3:07PM EDT | 2024-06-28 | 34.24 | 33.40 | 33.83 | +5.77 | +20.27% | 2 | 127 | 25.80% |
| QQQ240920C00404780 | 2024-04-25 10:28AM EDT | 2024-09-20 | 36.60 | 43.12 | 43.44 | 0.00 | - | 2 | 1,704 | 26.99% |
| QQQ240930C00404780 | 2024-04-11 9:43AM EDT | 2024-09-30 | 53.31 | 43.58 | 43.91 | 0.00 | - | 1 | 179 | 26.58% |
| QQQ241220C00404780 | 2024-04-22 10:12AM EDT | 2024-12-20 | 44.13 | 52.49 | 52.92 | 0.00 | - | 3 | 1,753 | 28.64% |
| QQQ250117C00404780 | 2024-04-26 3:53PM EDT | 2025-01-17 | 54.63 | 54.31 | 55.01 | +7.60 | +16.16% | 317 | 1,034 | 28.62% |
| QQQ250620C00404780 | 2024-04-25 9:37AM EDT | 2025-06-20 | 58.44 | 65.82 | 68.13 | 0.00 | - | 1 | 291 | 30.37% |
| QQQ251219C00404780 | 2024-04-19 2:42PM EDT | 2025-12-19 | 69.50 | 77.18 | 80.86 | 0.00 | - | 11 | 1,859 | 31.50% |
| QQQ260116C00404780 | 2024-04-09 4:01PM EDT | 2026-01-16 | 91.14 | 78.07 | 83.00 | 0.00 | - | 1 | 1,812 | 31.80% |
| QQQ260618C00404780 | 2024-04-19 9:42AM EDT | 2026-06-18 | 84.67 | 87.50 | 92.30 | 0.00 | - | 1 | 55 | 32.46% |
| QQQ261218C00404780 | 2024-04-25 11:03AM EDT | 2026-12-18 | 91.69 | 97.03 | 102.00 | 0.00 | - | 31 | 64 | 32.95% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00404780 | 2024-04-26 3:55PM EDT | 2024-05-17 | 1.03 | 1.06 | 1.08 | -1.08 | -51.18% | 336 | 3,578 | 21.56% |
| QQQ240621P00404780 | 2024-04-26 3:56PM EDT | 2024-06-21 | 3.57 | 3.58 | 3.62 | -1.48 | -29.31% | 11,129 | 17,389 | 19.53% |
| QQQ240628P00404780 | 2024-04-26 1:38PM EDT | 2024-06-28 | 4.10 | 4.12 | 4.20 | -0.40 | -8.89% | 9 | 422 | 19.56% |
| QQQ240920P00404780 | 2024-04-25 3:21PM EDT | 2024-09-20 | 10.73 | 9.08 | 9.20 | 0.00 | - | 58 | 3,137 | 18.59% |
| QQQ240930P00404780 | 2024-04-25 2:11PM EDT | 2024-09-30 | 11.49 | 9.55 | 9.71 | 0.00 | - | 1 | 144 | 18.53% |
| QQQ241220P00404780 | 2024-04-26 2:27PM EDT | 2024-12-20 | 14.08 | 14.07 | 14.25 | -2.76 | -16.39% | 11 | 2,793 | 18.81% |
| QQQ250117P00404780 | 2024-04-26 3:14PM EDT | 2025-01-17 | 15.10 | 15.13 | 15.37 | -1.95 | -11.44% | 1,795 | 12,457 | 18.65% |
| QQQ250620P00404780 | 2024-04-23 1:45PM EDT | 2025-06-20 | 22.31 | 20.14 | 20.64 | 0.00 | - | 2 | 1,434 | 17.99% |
| QQQ251219P00404780 | 2024-04-22 10:44AM EDT | 2025-12-19 | 30.58 | 24.94 | 25.60 | 0.00 | - | 501 | 3,784 | 17.47% |
| QQQ260116P00404780 | 2024-04-11 2:08PM EDT | 2026-01-16 | 24.01 | 23.93 | 27.92 | 0.00 | - | 1 | 330 | 18.18% |
| QQQ260618P00404780 | 2024-02-28 2:11PM EDT | 2026-06-18 | 28.95 | 25.50 | 30.50 | 0.00 | - | 1 | 15 | 17.41% |
| QQQ261218P00404780 | 2024-04-25 12:44PM EDT | 2026-12-18 | 36.06 | 30.50 | 35.16 | 0.00 | - | 1 | 22 | 17.46% |
© 2024 Yahoo. Tutti i diritti riservati.