Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.318,53 +232,73 (+0,61%) Nasdaq
15.963,19 +351,43 (+2,25%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,91 +0,34 (+0,41%) Bitcoin EUR
59.865,39 -667,61 (-1,10%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:55PM EDT. Mercato aperto.
Prezzo d'esercizio:414.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00414000 | 2024-04-26 1:02PM EDT | 2024-04-26 | 18.05 | 18.12 | 18.21 | +5.85 | +47.95% | 45 | 1,091 | 43.36% |
| QQQ240429C00414000 | 2024-04-26 11:51AM EDT | 2024-04-29 | 17.61 | 18.14 | 18.25 | +1.41 | +8.70% | 213 | 258 | 22.85% |
| QQQ240430C00414000 | 2024-04-26 9:58AM EDT | 2024-04-30 | 16.33 | 18.38 | 18.48 | +0.83 | +5.35% | 202 | 67 | 24.76% |
| QQQ240501C00414000 | 2024-04-26 11:22AM EDT | 2024-05-01 | 17.48 | 18.47 | 18.72 | +6.21 | +55.10% | 11 | 317 | 25.51% |
| QQQ240503C00414000 | 2024-04-26 1:38PM EDT | 2024-05-03 | 19.22 | 19.13 | 19.40 | +8.27 | +75.53% | 32 | 181 | 27.49% |
| QQQ240510C00414000 | 2024-04-26 1:10PM EDT | 2024-05-10 | 20.35 | 20.31 | 20.53 | +9.75 | +91.98% | 3 | 343 | 25.20% |
| QQQ240524C00414000 | 2024-04-26 10:10AM EDT | 2024-05-24 | 21.62 | 22.72 | 22.94 | +8.39 | +63.42% | 2 | 34 | 24.67% |
| QQQ240531C00414000 | 2024-04-24 10:42AM EDT | 2024-05-31 | 20.60 | 23.55 | 23.86 | 0.00 | - | 1 | 33 | 24.21% |
| QQQ240719C00414000 | 2024-04-26 11:38AM EDT | 2024-07-19 | 29.09 | 29.62 | 29.92 | +2.41 | +9.03% | 1 | 30 | 24.02% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 2024-12-31 | 45.60 | 47.00 | 47.77 | 0.00 | - | 1 | 2 | 27.28% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 2025-03-31 | 46.40 | 54.70 | 55.39 | 0.00 | - | 5 | 5 | 28.18% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00414000 | 2024-04-26 1:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,427 | 5,649 | 31.25% |
| QQQ240429P00414000 | 2024-04-26 1:23PM EDT | 2024-04-29 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 750 | 985 | 18.56% |
| QQQ240430P00414000 | 2024-04-26 1:39PM EDT | 2024-04-30 | 0.10 | 0.10 | 0.11 | -0.22 | -66.67% | 313 | 1,384 | 19.39% |
| QQQ240501P00414000 | 2024-04-26 1:24PM EDT | 2024-05-01 | 0.27 | 0.27 | 0.28 | -0.38 | -58.46% | 78 | 816 | 21.14% |
| QQQ240502P00414000 | 2024-04-26 12:31PM EDT | 2024-05-02 | 0.50 | 0.40 | 0.41 | -1.24 | -71.26% | 84 | 123 | 21.31% |
| QQQ240503P00414000 | 2024-04-26 1:21PM EDT | 2024-05-03 | 0.60 | 0.59 | 0.60 | -0.37 | -38.14% | 669 | 1,483 | 21.92% |
| QQQ240510P00414000 | 2024-04-26 12:56PM EDT | 2024-05-10 | 1.32 | 1.29 | 1.30 | +0.02 | +1.54% | 1,565 | 1,514 | 20.08% |
| QQQ240524P00414000 | 2024-04-26 1:28PM EDT | 2024-05-24 | 2.85 | 2.85 | 2.87 | -2.50 | -46.73% | 84 | 184 | 19.41% |
| QQQ240531P00414000 | 2024-04-26 12:41PM EDT | 2024-05-31 | 3.49 | 3.36 | 3.41 | -0.49 | -12.31% | 33 | 391 | 18.78% |
| QQQ240719P00414000 | 2024-04-26 11:55AM EDT | 2024-07-19 | 7.51 | 7.21 | 7.25 | -1.95 | -20.61% | 10 | 1,358 | 17.87% |
| QQQ241231P00414000 | 2024-04-22 10:24AM EDT | 2024-12-31 | 23.46 | 16.57 | 16.90 | 0.00 | - | 1 | 10 | 17.86% |
© 2024 Yahoo. Tutti i diritti riservati.