Italia markets close in 8 hours 27 minutes
FTSE MIB
33.939,75 -331,37 (-0,97%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,93 +0,36 (+0,43%) Bitcoin EUR
59.929,09 +32,79 (+0,05%)
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:420.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00420000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 9.05 | 0.00 | 0.00 | 0.00 | - | 45,754 | 0 | 0.00% |
| QQQ240429C00420000 | 2024-04-25 4:13PM EDT | 2024-04-29 | 9.86 | 0.00 | 0.00 | 0.00 | - | 4,598 | 0 | 0.00% |
| QQQ240430C00420000 | 2024-04-25 4:12PM EDT | 2024-04-30 | 10.51 | 0.00 | 0.00 | 0.00 | - | 2,374 | 0 | 0.00% |
| QQQ240501C00420000 | 2024-04-25 4:03PM EDT | 2024-05-01 | 9.50 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 0.00% |
| QQQ240502C00420000 | 2024-04-25 4:03PM EDT | 2024-05-02 | 11.02 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| QQQ240503C00420000 | 2024-04-25 4:05PM EDT | 2024-05-03 | 11.72 | 0.00 | 0.00 | 0.00 | - | 3,203 | 0 | 0.00% |
| QQQ240510C00420000 | 2024-04-25 4:08PM EDT | 2024-05-10 | 13.45 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| QQQ240517C00420000 | 2024-04-25 4:13PM EDT | 2024-05-17 | 14.71 | 0.00 | 0.00 | 0.00 | - | 10,356 | 0 | 0.00% |
| QQQ240524C00420000 | 2024-04-25 4:03PM EDT | 2024-05-24 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 0.00% |
| QQQ240531C00420000 | 2024-04-25 4:06PM EDT | 2024-05-31 | 17.40 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| QQQ240621C00420000 | 2024-04-25 4:13PM EDT | 2024-06-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2,529 | 0 | 0.00% |
| QQQ240628C00420000 | 2024-04-25 4:05PM EDT | 2024-06-28 | 21.55 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| QQQ240719C00420000 | 2024-04-25 4:07PM EDT | 2024-07-19 | 23.94 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| QQQ240816C00420000 | 2024-04-25 2:38PM EDT | 2024-08-16 | 23.22 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QQQ240920C00420000 | 2024-04-25 1:27PM EDT | 2024-09-20 | 26.91 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ240930C00420000 | 2024-04-25 12:40PM EDT | 2024-09-30 | 27.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ241018C00420000 | 2024-04-25 11:35AM EDT | 2024-10-18 | 28.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ241115C00420000 | 2024-04-25 3:52PM EDT | 2024-11-15 | 34.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ241220C00420000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 39.84 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| QQQ241231C00420000 | 2024-04-25 10:17AM EDT | 2024-12-31 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00420000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 39.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ250321C00420000 | 2024-04-25 3:32PM EDT | 2025-03-21 | 45.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250331C00420000 | 2024-04-25 10:19AM EDT | 2025-03-31 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00420000 | 2024-04-25 12:38PM EDT | 2025-06-20 | 50.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-04-19 3:21PM EDT | 2026-01-16 | 62.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00420000 | 2024-04-24 2:07PM EDT | 2026-06-18 | 79.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ261218C00420000 | 2024-04-25 2:40PM EDT | 2026-12-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00420000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 64,961 | 0 | 6.25% |
| QQQ240429P00420000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5,147 | 0 | 3.13% |
| QQQ240430P00420000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5,024 | 0 | 3.13% |
| QQQ240501P00420000 | 2024-04-25 4:13PM EDT | 2024-05-01 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,942 | 0 | 1.56% |
| QQQ240502P00420000 | 2024-04-25 4:14PM EDT | 2024-05-02 | 1.53 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 1.56% |
| QQQ240503P00420000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7,719 | 0 | 1.56% |
| QQQ240510P00420000 | 2024-04-25 4:10PM EDT | 2024-05-10 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,627 | 0 | 1.56% |
| QQQ240517P00420000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 3.84 | 0.00 | 0.00 | 0.00 | - | 9,560 | 0 | 0.78% |
| QQQ240524P00420000 | 2024-04-25 4:14PM EDT | 2024-05-24 | 5.16 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 0.78% |
| QQQ240531P00420000 | 2024-04-25 4:12PM EDT | 2024-05-31 | 5.46 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 0.78% |
| QQQ240621P00420000 | 2024-04-25 4:12PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3,213 | 0 | 0.78% |
| QQQ240628P00420000 | 2024-04-25 4:04PM EDT | 2024-06-28 | 7.86 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.78% |
| QQQ240719P00420000 | 2024-04-25 4:09PM EDT | 2024-07-19 | 9.72 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.39% |
| QQQ240816P00420000 | 2024-04-25 4:09PM EDT | 2024-08-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.39% |
| QQQ240920P00420000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 16.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| QQQ240930P00420000 | 2024-04-25 4:03PM EDT | 2024-09-30 | 14.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| QQQ241018P00420000 | 2024-04-25 4:13PM EDT | 2024-10-18 | 15.42 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.39% |
| QQQ241115P00420000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| QQQ241220P00420000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 20.14 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.39% |
| QQQ241231P00420000 | 2024-04-25 4:03PM EDT | 2024-12-31 | 20.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| QQQ250117P00420000 | 2024-04-25 2:10PM EDT | 2025-01-17 | 22.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| QQQ250321P00420000 | 2024-04-24 1:00PM EDT | 2025-03-21 | 24.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| QQQ250331P00420000 | 2024-04-25 10:53AM EDT | 2025-03-31 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| QQQ250620P00420000 | 2024-04-25 10:34AM EDT | 2025-06-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 0.20% |
| QQQ260116P00420000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 33.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| QQQ260618P00420000 | 2024-04-12 2:28PM EDT | 2026-06-18 | 34.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ261218P00420000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 40.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.