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
59.152,61 -472,04 (-0,79%)
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:419.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00419780 | 2024-04-26 3:01PM EDT | 2024-05-17 | 16.43 | 15.60 | 15.81 | +2.43 | +17.36% | 67 | 2,420 | 22.41% |
| QQQ240621C00419780 | 2024-04-26 4:01PM EDT | 2024-06-21 | 21.62 | 21.37 | 21.57 | +3.37 | +18.47% | 170 | 23,873 | 23.04% |
| QQQ240628C00419780 | 2024-04-26 3:40PM EDT | 2024-06-28 | 22.67 | 21.82 | 22.17 | +7.12 | +45.79% | 50 | 711 | 22.61% |
| QQQ240920C00419780 | 2024-04-25 10:18AM EDT | 2024-09-20 | 32.40 | 32.28 | 32.51 | +5.69 | +21.30% | 20 | 3,948 | 24.65% |
| QQQ240930C00419780 | 2024-04-25 2:12PM EDT | 2024-09-30 | 28.92 | 32.80 | 33.11 | 0.00 | - | 4 | 531 | 24.39% |
| QQQ241220C00419780 | 2024-04-26 9:35AM EDT | 2024-12-20 | 40.50 | 42.08 | 42.49 | +5.16 | +14.60% | 2 | 1,201 | 26.76% |
| QQQ250117C00419780 | 2024-04-26 12:34PM EDT | 2025-01-17 | 44.72 | 44.04 | 44.70 | +7.35 | +19.67% | 27 | 2,310 | 26.85% |
| QQQ250620C00419780 | 2024-04-26 12:07PM EDT | 2025-06-20 | 57.40 | 55.95 | 58.19 | +5.78 | +11.20% | 2 | 786 | 28.88% |
| QQQ251219C00419780 | 2024-04-24 10:33AM EDT | 2025-12-19 | 67.89 | 68.00 | 71.28 | 0.00 | - | 1 | 1,244 | 30.24% |
| QQQ260116C00419780 | 2024-04-22 2:13PM EDT | 2026-01-16 | 69.49 | 68.58 | 73.50 | +4.99 | +7.74% | 1 | 200 | 30.57% |
| QQQ260618C00419780 | 2024-04-26 11:39AM EDT | 2026-06-18 | 80.50 | 78.04 | 83.00 | +8.20 | +11.34% | 5 | 37 | 31.34% |
| QQQ261218C00419780 | 2024-04-22 10:41AM EDT | 2026-12-18 | 80.76 | 88.01 | 93.00 | 0.00 | - | 1 | 41 | 31.95% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00419780 | 2024-04-26 4:14PM EDT | 2024-05-17 | 3.20 | 3.18 | 3.21 | -2.54 | -44.25% | 314 | 3,863 | 18.49% |
| QQQ240621P00419780 | 2024-04-26 3:56PM EDT | 2024-06-21 | 6.73 | 6.79 | 6.85 | -0.58 | -7.93% | 1,052 | 5,747 | 17.47% |
| QQQ240628P00419780 | 2024-04-26 3:02PM EDT | 2024-06-28 | 7.28 | 7.45 | 7.55 | -2.72 | -27.20% | 52 | 752 | 17.54% |
| QQQ240920P00419780 | 2024-04-26 2:03PM EDT | 2024-09-20 | 12.94 | 13.09 | 13.24 | -3.31 | -20.37% | 7 | 3,666 | 17.01% |
| QQQ240930P00419780 | 2024-04-25 1:03PM EDT | 2024-09-30 | 16.90 | 13.63 | 13.84 | 0.00 | - | 1 | 45 | 17.02% |
| QQQ241220P00419780 | 2024-04-26 9:43AM EDT | 2024-12-20 | 19.49 | 18.43 | 18.62 | -1.44 | -6.88% | 1 | 1,385 | 17.40% |
| QQQ250117P00419780 | 2024-04-26 10:09AM EDT | 2025-01-17 | 19.90 | 19.56 | 19.86 | -3.20 | -13.85% | 4 | 2,137 | 17.33% |
| QQQ250620P00419780 | 2024-04-26 4:07PM EDT | 2025-06-20 | 24.88 | 24.86 | 25.38 | -6.56 | -20.87% | 200 | 499 | 16.88% |
| QQQ251219P00419780 | 2024-04-25 3:59PM EDT | 2025-12-19 | 32.45 | 29.77 | 30.44 | 0.00 | - | 2 | 1,215 | 16.46% |
| QQQ260116P00419780 | 2024-04-26 3:22PM EDT | 2026-01-16 | 31.07 | 28.67 | 32.88 | -1.85 | -5.62% | 1 | 62 | 17.20% |
| QQQ260618P00419780 | 2024-04-01 11:01AM EDT | 2026-06-18 | 32.47 | 31.50 | 36.50 | 0.00 | - | 1 | 6 | 16.91% |
| QQQ261218P00419780 | 2024-04-25 11:12AM EDT | 2026-12-18 | 41.25 | 35.50 | 40.11 | 0.00 | - | 50 | 56 | 16.55% |
© 2024 Yahoo. Tutti i diritti riservati.