Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.544,33 -1.983,08 (-3,39%)
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:411.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00411000 | 2024-05-07 3:07PM EDT | 2024-05-10 | 29.78 | 30.85 | 30.99 | 0.00 | - | 1 | 50 | 0.00% |
| QQQ240513C00411000 | 2024-05-10 9:44AM EDT | 2024-05-13 | 32.72 | 30.75 | 31.21 | +3.36 | +11.44% | 1 | 42 | 35.50% |
| QQQ240514C00411000 | 2024-05-10 10:43AM EDT | 2024-05-14 | 31.22 | 30.83 | 31.27 | +6.71 | +27.38% | 1 | 15 | 33.59% |
| QQQ240515C00411000 | 2024-05-08 3:05PM EDT | 2024-05-15 | 29.08 | 30.90 | 31.34 | 0.00 | - | 82 | 83 | 32.32% |
| QQQ240516C00411000 | 2024-05-02 3:45PM EDT | 2024-05-16 | 17.69 | 31.14 | 31.52 | 0.00 | - | - | 1 | 33.01% |
| QQQ240517C00411000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 26.05 | 31.24 | 31.60 | 0.00 | - | 4 | 21 | 31.96% |
| QQQ240524C00411000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 31.26 | 31.90 | 32.27 | 0.00 | - | 18 | 102 | 28.44% |
| QQQ240531C00411000 | 2024-05-10 11:27AM EDT | 2024-05-31 | 32.31 | 32.41 | 32.77 | +7.89 | +32.31% | 6 | 13 | 25.95% |
| QQQ240607C00411000 | 2024-05-09 10:05AM EDT | 2024-06-07 | 33.70 | 33.25 | 33.56 | +1.95 | +6.14% | 1 | 6 | 25.54% |
| QQQ240614C00411000 | 2024-05-03 3:09PM EDT | 2024-06-14 | 29.95 | 34.16 | 34.44 | 0.00 | - | 59 | 39 | 25.53% |
| QQQ240719C00411000 | 2024-05-09 12:33PM EDT | 2024-07-19 | 37.26 | 37.33 | 37.52 | +0.92 | +2.53% | 41 | 89 | 23.80% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 2024-12-31 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 30.30% |
| QQQ250331C00411000 | 2024-05-08 9:30AM EDT | 2025-03-31 | 58.80 | 61.31 | 61.97 | 0.00 | - | - | 1 | 27.90% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00411000 | 2024-05-09 10:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,262 | 50.78% |
| QQQ240513P00411000 | 2024-05-10 4:05PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 408 | 25.39% |
| QQQ240514P00411000 | 2024-05-10 12:11PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 598 | 57 | 24.22% |
| QQQ240515P00411000 | 2024-05-09 4:02PM EDT | 2024-05-15 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4 | 58 | 23.24% |
| QQQ240516P00411000 | 2024-05-10 2:01PM EDT | 2024-05-16 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 10 | 11 | 22.27% |
| QQQ240517P00411000 | 2024-05-10 4:10PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 158 | 968 | 21.97% |
| QQQ240520P00411000 | 2024-05-08 9:54AM EDT | 2024-05-20 | 0.22 | 0.06 | 0.08 | 0.00 | - | - | 21 | 19.48% |
| QQQ240524P00411000 | 2024-05-10 1:27PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.26 | -0.12 | -31.58% | 28 | 1,190 | 20.17% |
| QQQ240531P00411000 | 2024-05-10 3:46PM EDT | 2024-05-31 | 0.46 | 0.44 | 0.46 | -0.12 | -20.69% | 65 | 68 | 18.63% |
| QQQ240607P00411000 | 2024-05-10 2:32PM EDT | 2024-06-07 | 0.80 | 0.76 | 0.80 | -0.15 | -15.79% | 18 | 940 | 18.38% |
| QQQ240614P00411000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 1.23 | 1.19 | 1.23 | -0.25 | -16.89% | 4 | 19 | 18.45% |
| QQQ240719P00411000 | 2024-05-10 4:11PM EDT | 2024-07-19 | 3.01 | 2.96 | 3.01 | -0.17 | -5.35% | 137 | 4,597 | 17.43% |
| QQQ241231P00411000 | 2024-04-26 9:44AM EDT | 2024-12-31 | 17.00 | 11.42 | 11.71 | 0.00 | - | 5 | 44 | 17.66% |
© 2024 Yahoo. Tutti i diritti riservati.