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
59.376,77 +518,36 (+0,88%)
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:414.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00414780 | 2024-04-26 10:10AM EDT | 2024-05-17 | 19.57 | 19.60 | 19.85 | +0.17 | +0.88% | 5 | 1,375 | 24.43% |
| QQQ240621C00414780 | 2024-04-26 12:11PM EDT | 2024-06-21 | 25.38 | 25.03 | 25.27 | +4.16 | +19.60% | 31 | 12,602 | 24.22% |
| QQQ240628C00414780 | 2024-04-26 3:21PM EDT | 2024-06-28 | 26.17 | 25.47 | 25.85 | +5.47 | +26.43% | 65 | 1,050 | 23.72% |
| QQQ240920C00414780 | 2024-04-26 12:03PM EDT | 2024-09-20 | 35.98 | 35.74 | 36.05 | +3.71 | +11.50% | 2 | 809 | 25.49% |
| QQQ240930C00414780 | 2024-04-25 9:56AM EDT | 2024-09-30 | 36.54 | 36.25 | 36.57 | +7.44 | +25.57% | 5 | 151 | 25.14% |
| QQQ241220C00414780 | 2024-04-26 12:32PM EDT | 2024-12-20 | 45.77 | 45.45 | 45.84 | -3.04 | -6.23% | 2 | 1,278 | 27.39% |
| QQQ250117C00414780 | 2024-04-26 1:38PM EDT | 2025-01-17 | 48.57 | 47.36 | 48.07 | +6.84 | +16.39% | 8 | 1,585 | 27.48% |
| QQQ250620C00414780 | 2024-04-25 10:10AM EDT | 2025-06-20 | 53.15 | 59.16 | 61.43 | 0.00 | - | 3 | 2,749 | 29.39% |
| QQQ251219C00414780 | 2024-04-24 4:06PM EDT | 2025-12-19 | 67.90 | 70.80 | 74.41 | 0.00 | - | 2 | 431 | 30.66% |
| QQQ260116C00414780 | 2024-04-19 2:29PM EDT | 2026-01-16 | 65.19 | 71.69 | 76.50 | 0.00 | - | 6 | 376 | 30.94% |
| QQQ260618C00414780 | 2024-04-24 10:56AM EDT | 2026-06-18 | 81.17 | 81.08 | 86.00 | 0.00 | - | 1 | 39 | 31.70% |
| QQQ261218C00414780 | 2024-04-24 10:07AM EDT | 2026-12-18 | 92.43 | 91.00 | 95.96 | 0.00 | - | 1 | 47 | 32.29% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00414780 | 2024-04-26 3:53PM EDT | 2024-05-17 | 2.13 | 2.22 | 2.24 | -0.56 | -20.82% | 177 | 6,919 | 19.79% |
| QQQ240621P00414780 | 2024-04-26 3:44PM EDT | 2024-06-21 | 5.35 | 5.50 | 5.55 | -2.10 | -28.19% | 128 | 6,269 | 18.26% |
| QQQ240628P00414780 | 2024-04-26 3:41PM EDT | 2024-06-28 | 6.10 | 6.12 | 6.20 | -2.97 | -32.75% | 79 | 575 | 18.27% |
| QQQ240920P00414780 | 2024-04-26 1:15PM EDT | 2024-09-20 | 11.31 | 11.62 | 11.74 | -4.99 | -30.61% | 9 | 1,514 | 17.59% |
| QQQ240930P00414780 | 2024-04-26 3:35PM EDT | 2024-09-30 | 11.90 | 12.12 | 12.28 | -3.30 | -21.71% | 5 | 232 | 17.53% |
| QQQ241220P00414780 | 2024-04-23 3:58PM EDT | 2024-12-20 | 19.21 | 16.85 | 17.04 | 0.00 | - | 9 | 1,625 | 17.90% |
| QQQ250117P00414780 | 2024-04-26 1:16PM EDT | 2025-01-17 | 17.64 | 17.87 | 18.25 | -4.52 | -20.40% | 22 | 1,848 | 17.80% |
| QQQ250620P00414780 | 2024-04-25 11:00AM EDT | 2025-06-20 | 27.66 | 23.12 | 23.70 | 0.00 | - | 1 | 1,887 | 17.27% |
| QQQ251219P00414780 | 2024-04-26 12:12PM EDT | 2025-12-19 | 28.54 | 28.07 | 28.92 | -3.66 | -11.37% | 4 | 2,077 | 16.89% |
| QQQ260116P00414780 | 2024-04-26 3:22PM EDT | 2026-01-16 | 29.35 | 27.01 | 31.13 | -6.90 | -19.03% | 1 | 186 | 17.53% |
| QQQ260618P00414780 | 2024-04-15 3:02PM EDT | 2026-06-18 | 34.56 | 30.00 | 35.00 | 0.00 | - | 2 | 25 | 17.33% |
| QQQ261218P00414780 | 2024-04-22 10:19AM EDT | 2026-12-18 | 42.32 | 33.50 | 38.39 | 0.00 | - | 1 | 19 | 16.86% |
© 2024 Yahoo. Tutti i diritti riservati.