Italia markets closed
Dow Jones
38.005,64 -455,28 (-1,18%) Nasdaq
15.549,25 -163,50 (-1,04%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0738 +0,0037 (+0,34%) Bitcoin EUR
60.282,32 -107,26 (-0,18%) CMC Crypto 200
1.391,36 +8,79 (+0,64%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:13PM EDT. Mercato aperto.
Prezzo d'esercizio:415.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00415000 | 2024-04-25 12:57PM EDT | 2024-04-25 | 7.90 | 7.81 | 7.92 | -4.00 | -33.61% | 2,249 | 576 | 24.81% |
| QQQ240426C00415000 | 2024-04-25 12:37PM EDT | 2024-04-26 | 7.67 | 8.33 | 8.44 | -1.94 | -20.19% | 663 | 3,140 | 25.78% |
| QQQ240429C00415000 | 2024-04-25 12:37PM EDT | 2024-04-29 | 8.18 | 8.92 | 9.02 | -4.10 | -33.39% | 258 | 242 | 20.61% |
| QQQ240430C00415000 | 2024-04-25 12:55PM EDT | 2024-04-30 | 9.29 | 9.35 | 9.57 | -0.81 | -8.02% | 380 | 390 | 22.10% |
| QQQ240501C00415000 | 2024-04-25 12:07PM EDT | 2024-05-01 | 8.67 | 9.89 | 10.11 | -4.68 | -35.06% | 54 | 247 | 23.27% |
| QQQ240502C00415000 | 2024-04-25 12:55PM EDT | 2024-05-02 | 10.50 | 10.45 | 10.59 | -2.25 | -17.65% | 32 | 42 | 24.02% |
| QQQ240503C00415000 | 2024-04-25 11:47AM EDT | 2024-05-03 | 8.99 | 10.83 | 11.03 | -5.14 | -36.38% | 394 | 1,226 | 24.54% |
| QQQ240510C00415000 | 2024-04-25 12:08PM EDT | 2024-05-10 | 11.30 | 12.34 | 12.50 | -4.08 | -26.53% | 134 | 6,628 | 23.01% |
| QQQ240517C00415000 | 2024-04-25 12:25PM EDT | 2024-05-17 | 13.15 | 13.88 | 14.03 | -1.45 | -9.93% | 1,140 | 8,330 | 23.07% |
| QQQ240524C00415000 | 2024-04-25 10:49AM EDT | 2024-05-24 | 13.55 | 15.42 | 15.49 | -4.90 | -26.56% | 46 | 753 | 23.39% |
| QQQ240531C00415000 | 2024-04-25 12:44PM EDT | 2024-05-31 | 15.80 | 16.31 | 16.40 | -3.58 | -18.47% | 27 | 750 | 22.83% |
| QQQ240621C00415000 | 2024-04-25 12:50PM EDT | 2024-06-21 | 19.25 | 19.63 | 19.71 | -0.75 | -3.75% | 103 | 3,884 | 23.33% |
| QQQ240628C00415000 | 2023-12-26 4:28PM EDT | 2024-06-28 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 0.00% |
| QQQ240719C00415000 | 2024-04-25 12:25PM EDT | 2024-07-19 | 22.14 | 22.65 | 22.85 | -0.06 | -0.27% | 9 | 584 | 23.10% |
| QQQ240816C00415000 | 2024-04-25 11:38AM EDT | 2024-08-16 | 24.80 | 26.24 | 26.50 | -3.89 | -13.56% | 20 | 83 | 24.02% |
| QQQ240920C00415000 | 2024-04-25 12:55PM EDT | 2024-09-20 | 30.14 | 30.30 | 30.54 | -1.94 | -6.05% | 21 | 7,144 | 24.84% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-04-25 9:34AM EDT | 2024-10-18 | 31.43 | 32.98 | 33.23 | -4.29 | -12.01% | 24 | 115 | 25.12% |
| QQQ241115C00415000 | 2024-04-25 12:36PM EDT | 2024-11-15 | 36.00 | 36.45 | 36.76 | -0.62 | -1.69% | 7 | 60 | 26.18% |
| QQQ241220C00415000 | 2024-04-25 12:25PM EDT | 2024-12-20 | 39.41 | 39.95 | 40.33 | -5.56 | -12.36% | 7 | 852 | 26.86% |
| QQQ241231C00415000 | 2024-04-25 9:53AM EDT | 2024-12-31 | 38.66 | 40.31 | 40.72 | -3.06 | -7.33% | 1 | 102 | 26.55% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-04-22 1:18PM EDT | 2025-03-21 | 46.00 | 47.47 | 48.10 | +0.74 | +1.64% | 31 | 116 | 27.80% |
| QQQ250331C00415000 | 2024-04-23 2:30PM EDT | 2025-03-31 | 50.50 | 47.78 | 48.47 | 0.00 | - | 2 | 13 | 27.62% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00415000 | 2024-04-25 12:58PM EDT | 2024-04-25 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 35,495 | 6,629 | 19.53% |
| QQQ240426P00415000 | 2024-04-25 12:58PM EDT | 2024-04-26 | 0.55 | 0.55 | 0.56 | 0.00 | - | 22,224 | 34,686 | 23.78% |
| QQQ240429P00415000 | 2024-04-25 12:54PM EDT | 2024-04-29 | 1.07 | 0.98 | 0.99 | +0.12 | +12.63% | 3,289 | 1,417 | 18.48% |
| QQQ240430P00415000 | 2024-04-25 12:55PM EDT | 2024-04-30 | 1.42 | 1.41 | 1.42 | +0.20 | +16.39% | 7,301 | 5,384 | 19.62% |
| QQQ240501P00415000 | 2024-04-25 12:58PM EDT | 2024-05-01 | 1.96 | 1.93 | 1.95 | +0.26 | +15.29% | 921 | 1,984 | 21.05% |
| QQQ240502P00415000 | 2024-04-25 11:44AM EDT | 2024-05-02 | 3.05 | 2.25 | 2.27 | +1.48 | +94.27% | 128 | 425 | 21.24% |
| QQQ240503P00415000 | 2024-04-25 12:55PM EDT | 2024-05-03 | 2.62 | 2.61 | 2.63 | +0.22 | +9.17% | 3,502 | 21,589 | 21.64% |
| QQQ240510P00415000 | 2024-04-25 12:55PM EDT | 2024-05-10 | 3.80 | 3.69 | 3.72 | +0.40 | +11.76% | 521 | 7,835 | 19.75% |
| QQQ240517P00415000 | 2024-04-25 12:56PM EDT | 2024-05-17 | 4.76 | 4.74 | 4.76 | +0.25 | +5.54% | 8,669 | 63,967 | 19.17% |
| QQQ240524P00415000 | 2024-04-25 12:57PM EDT | 2024-05-24 | 5.79 | 5.83 | 5.86 | +0.77 | +15.34% | 162 | 4,143 | 19.24% |
| QQQ240531P00415000 | 2024-04-25 12:51PM EDT | 2024-05-31 | 6.57 | 6.37 | 6.42 | +0.63 | +10.61% | 314 | 921 | 18.43% |
| QQQ240621P00415000 | 2024-04-25 12:55PM EDT | 2024-06-21 | 8.49 | 8.33 | 8.37 | +0.61 | +7.74% | 2,338 | 42,155 | 17.78% |
| QQQ240628P00415000 | 2023-12-26 4:14PM EDT | 2024-06-28 | 19.46 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 0.78% |
| QQQ240719P00415000 | 2024-04-25 11:19AM EDT | 2024-07-19 | 12.03 | 10.59 | 10.63 | +2.85 | +31.05% | 157 | 8,150 | 17.47% |
| QQQ240816P00415000 | 2024-04-25 12:46PM EDT | 2024-08-16 | 12.82 | 12.50 | 12.56 | +1.74 | +15.70% | 34 | 813 | 17.29% |
| QQQ240920P00415000 | 2024-04-25 12:19PM EDT | 2024-09-20 | 15.14 | 14.61 | 14.67 | +1.89 | +14.26% | 57 | 13,764 | 17.13% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| QQQ241018P00415000 | 2024-04-24 2:38PM EDT | 2024-10-18 | 15.25 | 16.29 | 16.39 | 0.00 | - | 17 | 6,759 | 17.22% |
| QQQ241115P00415000 | 2024-04-24 3:48PM EDT | 2024-11-15 | 20.05 | 18.15 | 18.27 | +3.23 | +19.20% | 5 | 355 | 17.52% |
| QQQ241220P00415000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 21.22 | 19.84 | 19.94 | +2.42 | +12.87% | 2,037 | 10,613 | 17.44% |
| QQQ241231P00415000 | 2024-04-24 11:17AM EDT | 2024-12-31 | 19.19 | 20.12 | 20.38 | 0.00 | - | 2 | 82 | 17.38% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 0.39% |
| QQQ250321P00415000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 23.40 | 23.09 | 23.44 | +0.76 | +3.36% | 2 | 843 | 17.08% |
| QQQ250331P00415000 | 2024-04-23 2:56PM EDT | 2025-03-31 | 22.64 | 23.35 | 23.88 | 0.00 | - | 2 | 9 | 17.10% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 0.39% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 0.39% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 0.39% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.