Italia markets open in 1 hour 30 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.138,86 -940,84 (-2,47%) EUR/USD
1,0635 -0,0011 (-0,11%) Bitcoin EUR
58.358,40 +325,14 (+0,56%) CMC Crypto 200
1.284,89 +399,35 (+43,79%)
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:405.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00405000 | 2024-04-18 4:07PM EDT | 2024-04-19 | 18.06 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| QQQ240426C00405000 | 2024-04-18 3:38PM EDT | 2024-04-26 | 20.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240503C00405000 | 2024-04-18 12:16PM EDT | 2024-05-03 | 23.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00405000 | 2024-04-18 1:10PM EDT | 2024-05-10 | 23.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240517C00405000 | 2024-04-18 4:05PM EDT | 2024-05-17 | 23.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| QQQ240524C00405000 | 2024-04-18 2:45PM EDT | 2024-05-24 | 25.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ240531C00405000 | 2024-04-18 3:09PM EDT | 2024-05-31 | 26.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240621C00405000 | 2024-04-18 2:39PM EDT | 2024-06-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| QQQ240628C00405000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| QQQ240719C00405000 | 2024-04-17 3:42PM EDT | 2024-07-19 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00405000 | 2024-04-17 12:53PM EDT | 2024-08-16 | 37.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00405000 | 2024-04-12 4:14PM EDT | 2024-09-20 | 51.74 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 47.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00405000 | 2024-04-15 1:47PM EDT | 2024-11-15 | 52.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220C00405000 | 2024-04-18 12:07PM EDT | 2024-12-20 | 51.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ241231C00405000 | 2024-04-18 1:53PM EDT | 2024-12-31 | 49.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-04-18 1:40PM EDT | 2025-03-21 | 56.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00405000 | 2024-04-18 4:13PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 25.00% |
| QQQ240422P00405000 | 2024-04-18 4:05PM EDT | 2024-04-22 | 0.14 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| QQQ240423P00405000 | 2024-04-18 3:59PM EDT | 2024-04-23 | 0.25 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| QQQ240424P00405000 | 2024-04-18 3:51PM EDT | 2024-04-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| QQQ240426P00405000 | 2024-04-18 4:14PM EDT | 2024-04-26 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,453 | 0 | 6.25% |
| QQQ240503P00405000 | 2024-04-18 4:14PM EDT | 2024-05-03 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2,862 | 0 | 6.25% |
| QQQ240510P00405000 | 2024-04-18 4:10PM EDT | 2024-05-10 | 2.73 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 3.13% |
| QQQ240517P00405000 | 2024-04-18 4:09PM EDT | 2024-05-17 | 3.63 | 0.00 | 0.00 | 0.00 | - | 3,252 | 0 | 3.13% |
| QQQ240524P00405000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 4.29 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| QQQ240531P00405000 | 2024-04-18 4:13PM EDT | 2024-05-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| QQQ240621P00405000 | 2024-04-18 4:11PM EDT | 2024-06-21 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1,952 | 0 | 3.13% |
| QQQ240628P00405000 | 2023-12-26 10:30AM EDT | 2024-06-28 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 3.13% |
| QQQ240719P00405000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 8.77 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 1.56% |
| QQQ240816P00405000 | 2024-04-18 4:14PM EDT | 2024-08-16 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| QQQ240920P00405000 | 2024-04-18 2:44PM EDT | 2024-09-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 1.56% |
| QQQ241018P00405000 | 2024-04-17 4:06PM EDT | 2024-10-18 | 13.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| QQQ241115P00405000 | 2024-04-18 1:21PM EDT | 2024-11-15 | 16.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| QQQ241220P00405000 | 2024-04-18 2:46PM EDT | 2024-12-20 | 18.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ241231P00405000 | 2024-04-17 3:13PM EDT | 2024-12-31 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 1.56% |
| QQQ250321P00405000 | 2024-04-16 1:08PM EDT | 2025-03-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 0.78% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.78% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 0.78% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.