Italia markets closed
Dow Jones
38.880,91 +28,64 (+0,07%) Nasdaq
16.327,04 -22,20 (-0,14%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0756 -0,0017 (-0,16%) Bitcoin EUR
58.701,21 +235,89 (+0,40%) CMC Crypto 200
1.307,79 -57,33 (-4,20%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:34PM EDT. Mercato aperto.
Prezzo d'esercizio:410.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00410000 | 2024-05-07 3:17PM EDT | 2024-05-07 | 30.26 | 29.99 | 30.10 | +3.37 | +12.53% | 5 | 19 | 0.00% |
| QQQ240508C00410000 | 2024-05-07 11:17AM EDT | 2024-05-08 | 31.67 | 30.29 | 30.42 | +5.81 | +22.47% | 2 | 138 | 51.66% |
| QQQ240509C00410000 | 2024-05-06 12:00PM EDT | 2024-05-09 | 28.50 | 30.51 | 30.64 | 0.00 | - | 1 | 75 | 48.58% |
| QQQ240510C00410000 | 2024-05-07 11:17AM EDT | 2024-05-10 | 31.92 | 30.59 | 30.85 | +2.42 | +8.20% | 11 | 479 | 45.95% |
| QQQ240513C00410000 | 2024-05-02 10:43AM EDT | 2024-05-13 | 14.60 | 30.30 | 30.61 | 0.00 | - | - | 1 | 31.30% |
| QQQ240514C00410000 | 2024-05-07 1:03PM EDT | 2024-05-14 | 31.96 | 30.51 | 30.83 | +15.29 | +91.72% | 13 | 100 | 32.25% |
| QQQ240515C00410000 | 2024-05-07 10:22AM EDT | 2024-05-15 | 31.07 | 30.53 | 30.77 | +5.61 | +22.03% | 1 | 2 | 29.71% |
| QQQ240517C00410000 | 2024-05-07 1:45PM EDT | 2024-05-17 | 31.00 | 30.98 | 31.17 | +0.70 | +2.31% | 22 | 27,280 | 30.63% |
| QQQ240524C00410000 | 2024-05-06 3:19PM EDT | 2024-05-24 | 30.85 | 31.76 | 32.02 | 0.00 | - | 8 | 173 | 28.69% |
| QQQ240531C00410000 | 2024-05-06 4:08PM EDT | 2024-05-31 | 32.53 | 32.30 | 32.59 | 0.00 | - | 6 | 485 | 26.61% |
| QQQ240607C00410000 | 2024-05-06 2:38PM EDT | 2024-06-07 | 32.28 | 33.29 | 33.55 | 0.00 | - | 1 | 15 | 26.56% |
| QQQ240614C00410000 | 2024-05-07 10:11AM EDT | 2024-06-14 | 34.55 | 34.09 | 34.32 | +4.12 | +13.54% | 1 | 84 | 26.08% |
| QQQ240621C00410000 | 2024-05-07 1:45PM EDT | 2024-06-21 | 35.98 | 34.82 | 35.11 | +0.96 | +2.74% | 9 | 6,486 | 25.83% |
| QQQ240628C00410000 | 2024-05-07 2:50PM EDT | 2024-06-28 | 35.30 | 35.29 | 35.61 | +0.80 | +2.32% | 10 | 183 | 25.10% |
| QQQ240719C00410000 | 2024-05-07 1:20PM EDT | 2024-07-19 | 38.64 | 37.50 | 37.67 | +2.04 | +5.57% | 1 | 321 | 24.67% |
| QQQ240816C00410000 | 2024-05-07 2:36PM EDT | 2024-08-16 | 40.32 | 40.48 | 40.72 | +1.82 | +4.73% | 2 | 48 | 25.06% |
| QQQ240920C00410000 | 2024-05-07 10:45AM EDT | 2024-09-20 | 44.86 | 44.47 | 44.70 | +0.54 | +1.22% | 4 | 1,251 | 25.95% |
| QQQ240930C00410000 | 2024-05-03 3:33PM EDT | 2024-09-30 | 41.72 | 44.96 | 45.20 | 0.00 | - | 21 | 79 | 25.57% |
| QQQ241018C00410000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 47.38 | 46.73 | 46.95 | +2.02 | +4.45% | 1 | 306 | 25.82% |
| QQQ241115C00410000 | 2024-05-07 10:38AM EDT | 2024-11-15 | 50.61 | 50.26 | 50.51 | +0.05 | +0.10% | 6 | 332 | 27.00% |
| QQQ241220C00410000 | 2024-05-03 4:08PM EDT | 2024-12-20 | 50.99 | 53.60 | 53.91 | 0.00 | - | 2 | 715 | 27.54% |
| QQQ241231C00410000 | 2024-05-06 11:37AM EDT | 2024-12-31 | 52.90 | 53.94 | 54.34 | 0.00 | - | 1 | 206 | 27.23% |
| QQQ250117C00410000 | 2024-05-06 11:56AM EDT | 2025-01-17 | 54.60 | 55.75 | 56.11 | 0.00 | - | 5 | 464 | 27.63% |
| QQQ250321C00410000 | 2024-05-07 12:03PM EDT | 2025-03-21 | 62.56 | 61.02 | 61.50 | +2.45 | +4.08% | 2 | 100 | 28.32% |
| QQQ250331C00410000 | 2024-05-06 11:54AM EDT | 2025-03-31 | 60.39 | 61.32 | 61.88 | 0.00 | - | 1 | 27 | 28.14% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 78.88 | 79.50 | 84.00 | 0.00 | - | 1 | 355 | 30.89% |
| QQQ260618C00410000 | 2024-04-22 10:29AM EDT | 2026-06-18 | 76.32 | 88.50 | 93.48 | 0.00 | - | 3 | 15 | 31.65% |
| QQQ261218C00410000 | 2024-05-06 12:42PM EDT | 2026-12-18 | 99.46 | 98.50 | 103.25 | 0.00 | - | 1 | 45 | 32.17% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00410000 | 2024-05-06 3:56PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 863 | 49.22% |
| QQQ240508P00410000 | 2024-05-07 12:16PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 1,419 | 35.16% |
| QQQ240509P00410000 | 2024-05-07 9:59AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 575 | 30.86% |
| QQQ240510P00410000 | 2024-05-07 2:44PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 360 | 18,500 | 27.93% |
| QQQ240513P00410000 | 2024-05-06 2:21PM EDT | 2024-05-13 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 492 | 21.88% |
| QQQ240514P00410000 | 2024-05-07 12:36PM EDT | 2024-05-14 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 73 | 345 | 21.49% |
| QQQ240515P00410000 | 2024-05-07 2:34PM EDT | 2024-05-15 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 122 | 224 | 22.12% |
| QQQ240516P00410000 | 2024-05-07 9:30AM EDT | 2024-05-16 | 0.18 | 0.14 | 0.15 | -0.04 | -18.18% | 7 | 81 | 22.02% |
| QQQ240517P00410000 | 2024-05-07 3:11PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | -0.05 | -22.73% | 3,544 | 63,950 | 21.63% |
| QQQ240524P00410000 | 2024-05-07 3:14PM EDT | 2024-05-24 | 0.46 | 0.47 | 0.49 | -0.09 | -16.36% | 2,009 | 7,506 | 20.48% |
| QQQ240531P00410000 | 2024-05-07 3:18PM EDT | 2024-05-31 | 0.73 | 0.73 | 0.75 | -0.12 | -14.12% | 494 | 6,012 | 19.17% |
| QQQ240607P00410000 | 2024-05-07 3:07PM EDT | 2024-06-07 | 1.10 | 1.10 | 1.12 | -0.14 | -11.29% | 285 | 1,183 | 18.76% |
| QQQ240614P00410000 | 2024-05-07 3:10PM EDT | 2024-06-14 | 1.54 | 1.57 | 1.59 | -0.19 | -10.98% | 116 | 121 | 18.78% |
| QQQ240621P00410000 | 2024-05-07 3:18PM EDT | 2024-06-21 | 1.90 | 1.90 | 1.91 | -0.12 | -5.94% | 1,739 | 48,605 | 18.29% |
| QQQ240628P00410000 | 2024-05-07 2:46PM EDT | 2024-06-28 | 2.37 | 2.34 | 2.38 | -0.14 | -5.58% | 182 | 1,393 | 18.31% |
| QQQ240719P00410000 | 2024-05-07 2:57PM EDT | 2024-07-19 | 3.49 | 3.46 | 3.50 | -0.14 | -3.86% | 336 | 5,131 | 17.81% |
| QQQ240816P00410000 | 2024-05-07 2:33PM EDT | 2024-08-16 | 5.10 | 5.01 | 5.04 | -0.13 | -2.49% | 269 | 1,641 | 17.58% |
| QQQ240920P00410000 | 2024-05-07 1:16PM EDT | 2024-09-20 | 6.58 | 6.76 | 6.81 | -0.38 | -5.46% | 35 | 16,254 | 17.38% |
| QQQ240930P00410000 | 2024-05-07 1:48PM EDT | 2024-09-30 | 7.10 | 7.22 | 7.29 | -0.52 | -6.82% | 11 | 276 | 17.33% |
| QQQ241018P00410000 | 2024-05-07 3:00PM EDT | 2024-10-18 | 8.30 | 8.24 | 8.33 | -0.42 | -4.82% | 26 | 1,298 | 17.47% |
| QQQ241115P00410000 | 2024-05-07 1:18PM EDT | 2024-11-15 | 9.90 | 10.13 | 10.20 | -1.10 | -10.00% | 35 | 290 | 17.95% |
| QQQ241220P00410000 | 2024-05-07 11:16AM EDT | 2024-12-20 | 11.50 | 11.78 | 11.84 | -0.50 | -4.17% | 26 | 7,397 | 17.92% |
| QQQ241231P00410000 | 2024-05-07 11:53AM EDT | 2024-12-31 | 11.83 | 12.06 | 12.27 | -1.03 | -8.01% | 14 | 132 | 17.86% |
| QQQ250117P00410000 | 2024-05-07 3:03PM EDT | 2025-01-17 | 12.86 | 12.77 | 12.92 | -0.41 | -3.09% | 1,690 | 10,165 | 17.77% |
| QQQ250321P00410000 | 2024-05-06 12:15PM EDT | 2025-03-21 | 15.98 | 14.99 | 15.28 | 0.00 | - | 3 | 174 | 17.58% |
| QQQ250331P00410000 | 2024-05-07 1:11PM EDT | 2025-03-31 | 15.10 | 15.24 | 15.60 | -4.93 | -24.61% | 2 | 37 | 17.53% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 1.56% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ260116P00410000 | 2024-05-03 12:24PM EDT | 2026-01-16 | 25.70 | 22.39 | 25.25 | 0.00 | - | 1 | 331 | 17.47% |
| QQQ260618P00410000 | 2024-04-15 3:02PM EDT | 2026-06-18 | 33.04 | 25.07 | 29.72 | 0.00 | - | 1 | 1 | 17.56% |
| QQQ261218P00410000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 31.93 | 30.16 | 33.47 | 0.00 | - | 2 | 21 | 17.22% |
© 2024 Yahoo. Tutti i diritti riservati.