Italia markets closed
Dow Jones
38.857,55 +5,28 (+0,01%) Nasdaq
16.312,07 -37,18 (-0,23%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0753 -0,0021 (-0,19%) Bitcoin EUR
58.659,41 -160,05 (-0,27%) CMC Crypto 200
1.309,95 -55,18 (-4,04%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:37PM EDT. Mercato aperto.
Prezzo d'esercizio:416.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00416000 | 2024-05-07 9:35AM EDT | 2024-05-07 | 25.14 | 24.05 | 24.14 | +2.06 | +8.93% | 6 | 53 | 60.16% |
| QQQ240508C00416000 | 2024-05-03 10:43AM EDT | 2024-05-08 | 18.91 | 24.09 | 24.22 | 0.00 | - | 1 | 136 | 46.63% |
| QQQ240509C00416000 | 2024-05-02 1:14PM EDT | 2024-05-09 | 11.15 | 24.35 | 24.50 | 0.00 | - | 119 | 47 | 43.73% |
| QQQ240510C00416000 | 2024-05-07 2:02PM EDT | 2024-05-10 | 24.78 | 24.42 | 24.66 | +2.32 | +10.33% | 5 | 463 | 40.14% |
| QQQ240513C00416000 | 2024-05-06 1:09PM EDT | 2024-05-13 | 22.59 | 24.60 | 24.84 | 0.00 | - | - | 66 | 32.11% |
| QQQ240514C00416000 | 2024-05-02 3:24PM EDT | 2024-05-14 | 13.67 | 24.61 | 24.86 | 0.00 | - | - | 134 | 30.20% |
| QQQ240517C00416000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 21.50 | 25.14 | 25.37 | 0.00 | - | 25 | 350 | 29.18% |
| QQQ240524C00416000 | 2024-05-06 9:34AM EDT | 2024-05-24 | 26.71 | 26.14 | 26.41 | +3.00 | +12.65% | 2 | 103 | 27.36% |
| QQQ240531C00416000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 21.44 | 26.71 | 26.98 | 0.00 | - | 120 | 150 | 25.10% |
| QQQ240607C00416000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 28.20 | 27.69 | 27.91 | +0.92 | +3.37% | 1 | 7 | 24.73% |
| QQQ240614C00416000 | 2024-05-03 2:49PM EDT | 2024-06-14 | 25.69 | 28.80 | 28.96 | 0.00 | - | 71 | 71 | 24.85% |
| QQQ240719C00416000 | 2024-05-06 12:20PM EDT | 2024-07-19 | 32.46 | 32.38 | 32.49 | +1.93 | +6.32% | 1 | 168 | 23.54% |
| QQQ241231C00416000 | 2024-04-26 12:34PM EDT | 2024-12-31 | 45.54 | 49.59 | 49.90 | 0.00 | - | 2 | 9 | 26.63% |
| QQQ250331C00416000 | 2024-04-19 12:56PM EDT | 2025-03-31 | 45.36 | 57.09 | 57.65 | 0.00 | - | 1 | 1 | 27.65% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00416000 | 2024-05-07 11:21AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 744 | 39.84% |
| QQQ240508P00416000 | 2024-05-07 2:17PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 658 | 1,671 | 28.13% |
| QQQ240509P00416000 | 2024-05-07 10:22AM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 83 | 532 | 25.98% |
| QQQ240510P00416000 | 2024-05-07 2:09PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 82 | 2,147 | 24.02% |
| QQQ240513P00416000 | 2024-05-06 3:48PM EDT | 2024-05-13 | 0.08 | 0.06 | 0.07 | 0.00 | - | 144 | 167 | 19.04% |
| QQQ240514P00416000 | 2024-05-07 2:01PM EDT | 2024-05-14 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 86 | 217 | 19.39% |
| QQQ240515P00416000 | 2024-05-07 10:23AM EDT | 2024-05-15 | 0.21 | 0.18 | 0.19 | -0.05 | -19.23% | 5 | 151 | 19.78% |
| QQQ240516P00416000 | 2024-05-06 12:19PM EDT | 2024-05-16 | 0.26 | 0.25 | 0.26 | -0.16 | -38.10% | 33 | 31 | 19.90% |
| QQQ240517P00416000 | 2024-05-07 2:11PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.32 | -0.06 | -15.79% | 84 | 4,589 | 19.78% |
| QQQ240524P00416000 | 2024-05-07 2:16PM EDT | 2024-05-24 | 0.77 | 0.77 | 0.79 | -0.25 | -24.51% | 917 | 440 | 19.06% |
| QQQ240531P00416000 | 2024-05-07 12:42PM EDT | 2024-05-31 | 1.04 | 1.14 | 1.14 | -0.29 | -21.80% | 17 | 204 | 17.89% |
| QQQ240607P00416000 | 2024-05-07 12:34PM EDT | 2024-06-07 | 1.56 | 1.62 | 1.65 | -0.23 | -12.85% | 16 | 155 | 17.71% |
| QQQ240614P00416000 | 2024-05-07 12:11PM EDT | 2024-06-14 | 2.08 | 2.21 | 2.23 | -0.54 | -20.61% | 4 | 48 | 17.78% |
| QQQ240719P00416000 | 2024-05-07 1:40PM EDT | 2024-07-19 | 4.20 | 4.37 | 4.41 | -0.38 | -8.30% | 3 | 460 | 16.94% |
| QQQ241231P00416000 | 2024-05-02 3:45PM EDT | 2024-12-31 | 18.49 | 13.52 | 13.73 | 0.00 | - | 2 | 70 | 17.25% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 20.38 | 16.82 | 17.17 | 0.00 | - | - | 3 | 16.99% |
© 2024 Yahoo. Tutti i diritti riservati.