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
59.438,02 +446,82 (+0,76%)
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:409.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00409780 | 2024-04-26 10:08AM EDT | 2024-05-17 | 23.51 | 23.89 | 24.16 | +2.36 | +11.16% | 2 | 826 | 26.07% |
| QQQ240621C00409780 | 2024-04-26 12:15PM EDT | 2024-06-21 | 29.40 | 28.95 | 29.17 | +4.45 | +17.84% | 85 | 9,820 | 25.24% |
| QQQ240628C00409780 | 2024-04-26 12:33PM EDT | 2024-06-28 | 29.85 | 29.34 | 29.74 | +6.26 | +26.54% | 118 | 736 | 24.71% |
| QQQ240920C00409780 | 2024-04-23 1:13PM EDT | 2024-09-20 | 35.52 | 39.37 | 39.68 | 0.00 | - | 2 | 983 | 26.23% |
| QQQ240930C00409780 | 2024-04-19 2:26PM EDT | 2024-09-30 | 31.80 | 39.84 | 40.18 | 0.00 | - | 2 | 150 | 25.85% |
| QQQ241220C00409780 | 2024-04-26 1:06PM EDT | 2024-12-20 | 50.02 | 48.92 | 49.34 | +1.74 | +3.60% | 1 | 7,856 | 28.01% |
| QQQ250117C00409780 | 2024-04-26 3:08PM EDT | 2025-01-17 | 51.45 | 50.79 | 51.51 | +3.71 | +7.77% | 144 | 2,684 | 28.06% |
| QQQ250620C00409780 | 2024-04-26 4:08PM EDT | 2025-06-20 | 63.84 | 62.88 | 64.17 | +5.29 | +9.04% | 66 | 1,616 | 29.55% |
| QQQ251219C00409780 | 2024-04-24 3:15PM EDT | 2025-12-19 | 74.02 | 73.96 | 77.61 | 0.00 | - | 3 | 368 | 31.08% |
| QQQ260116C00409780 | 2024-04-25 2:09PM EDT | 2026-01-16 | 72.07 | 75.00 | 79.84 | 0.00 | - | 1 | 150 | 31.42% |
| QQQ260618C00409780 | 2024-04-17 10:17AM EDT | 2026-06-18 | 88.25 | 84.50 | 89.16 | 0.00 | - | 1 | 19 | 32.09% |
| QQQ261218C00409780 | 2024-04-17 11:30AM EDT | 2026-12-18 | 96.30 | 94.00 | 98.97 | 0.00 | - | 2 | 111 | 32.62% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00409780 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.52 | 1.53 | 1.56 | -0.43 | -22.05% | 1,323 | 2,813 | 20.68% |
| QQQ240621P00409780 | 2024-04-26 3:49PM EDT | 2024-06-21 | 4.27 | 4.44 | 4.49 | -1.81 | -29.77% | 98 | 19,680 | 18.90% |
| QQQ240628P00409780 | 2024-04-26 1:49PM EDT | 2024-06-28 | 4.84 | 5.02 | 5.13 | -2.31 | -32.31% | 48 | 3,333 | 18.96% |
| QQQ240920P00409780 | 2024-04-26 1:15PM EDT | 2024-09-20 | 9.98 | 10.26 | 10.39 | -2.30 | -18.73% | 16 | 3,893 | 18.08% |
| QQQ240930P00409780 | 2024-04-23 3:08PM EDT | 2024-09-30 | 12.68 | 10.76 | 10.95 | 0.00 | - | 1 | 290 | 18.06% |
| QQQ241220P00409780 | 2024-04-26 3:08PM EDT | 2024-12-20 | 15.32 | 15.40 | 15.59 | -2.99 | -16.33% | 86 | 8,874 | 18.36% |
| QQQ250117P00409780 | 2024-04-26 1:26PM EDT | 2025-01-17 | 16.28 | 16.50 | 16.76 | -1.23 | -7.02% | 3 | 5,883 | 18.23% |
| QQQ250620P00409780 | 2024-04-26 3:15PM EDT | 2025-06-20 | 21.76 | 21.57 | 22.24 | -5.71 | -20.79% | 4 | 2,069 | 17.70% |
| QQQ251219P00409780 | 2024-04-26 3:08PM EDT | 2025-12-19 | 26.82 | 26.46 | 27.10 | -2.08 | -7.20% | 150 | 4,109 | 17.12% |
| QQQ260116P00409780 | 2024-04-11 2:08PM EDT | 2026-01-16 | 25.40 | 25.43 | 29.50 | 0.00 | - | 1 | 137 | 17.86% |
| QQQ260618P00409780 | 2024-03-11 10:52AM EDT | 2026-06-18 | 32.41 | 28.00 | 32.68 | 0.00 | - | 1 | 20 | 17.36% |
| QQQ261218P00409780 | 2024-04-22 3:48PM EDT | 2026-12-18 | 39.53 | 32.00 | 36.74 | 0.00 | - | 1 | 33 | 17.16% |
© 2024 Yahoo. Tutti i diritti riservati.