Italia markets closed
FTSE MIB
34.255,72 +315,97 (+0,93%) Dow Jones
38.176,87 +91,07 (+0,24%) Nasdaq
15.912,77 +301,01 (+1,93%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,95 +0,38 (+0,45%) Bitcoin EUR
59.345,72 -200,33 (-0,34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:35AM EDT. Mercato aperto.
Prezzo d'esercizio:424.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00424000 | 2024-04-26 11:15AM EDT | 2024-04-26 | 7.12 | 7.23 | 7.32 | +1.65 | +30.16% | 1,803 | 6,171 | 29.69% |
| QQQ240429C00424000 | 2024-04-26 11:18AM EDT | 2024-04-29 | 7.65 | 7.77 | 7.87 | +1.12 | +17.15% | 611 | 977 | 19.42% |
| QQQ240430C00424000 | 2024-04-26 11:16AM EDT | 2024-04-30 | 8.10 | 8.13 | 8.21 | +0.36 | +4.65% | 203 | 678 | 19.61% |
| QQQ240501C00424000 | 2024-04-26 10:24AM EDT | 2024-05-01 | 8.37 | 8.88 | 9.09 | +0.37 | +4.62% | 137 | 426 | 22.75% |
| QQQ240502C00424000 | 2024-04-26 11:20AM EDT | 2024-05-02 | 9.47 | 9.52 | 9.68 | +0.77 | +8.74% | 201 | 422 | 23.91% |
| QQQ240503C00424000 | 2024-04-26 11:16AM EDT | 2024-05-03 | 9.71 | 9.96 | 10.13 | +2.27 | +30.11% | 269 | 855 | 24.35% |
| QQQ240510C00424000 | 2024-04-26 11:15AM EDT | 2024-05-10 | 11.33 | 11.29 | 11.48 | +4.03 | +55.21% | 43 | 349 | 22.01% |
| QQQ240524C00424000 | 2024-04-26 11:02AM EDT | 2024-05-24 | 15.14 | 14.51 | 14.58 | +4.51 | +42.43% | 6 | 229 | 22.57% |
| QQQ240531C00424000 | 2024-04-26 11:10AM EDT | 2024-05-31 | 15.59 | 15.45 | 15.54 | +2.59 | +19.92% | 8 | 0 | 22.10% |
| QQQ240719C00424000 | 2024-04-26 10:00AM EDT | 2024-07-19 | 21.16 | 21.93 | 22.19 | +3.24 | +18.08% | 6 | 136 | 22.61% |
| QQQ241231C00424000 | 2024-04-26 11:00AM EDT | 2024-12-31 | 40.40 | 40.00 | 40.48 | +7.38 | +22.35% | 2 | 64 | 26.25% |
| QQQ250331C00424000 | 2024-04-24 12:56PM EDT | 2025-03-31 | 44.35 | 47.40 | 48.12 | 0.00 | - | 1 | 18 | 27.19% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00424000 | 2024-04-26 11:19AM EDT | 2024-04-26 | 0.08 | 0.08 | 0.09 | -0.34 | -79.07% | 32,454 | 7,536 | 18.65% |
| QQQ240429P00424000 | 2024-04-26 11:19AM EDT | 2024-04-29 | 0.48 | 0.48 | 0.49 | -0.52 | -51.49% | 3,281 | 1,108 | 14.45% |
| QQQ240430P00424000 | 2024-04-26 11:12AM EDT | 2024-04-30 | 1.03 | 0.89 | 0.90 | -0.41 | -28.47% | 749 | 671 | 16.13% |
| QQQ240501P00424000 | 2024-04-26 11:13AM EDT | 2024-05-01 | 1.65 | 1.56 | 1.58 | -0.35 | -17.50% | 438 | 431 | 18.82% |
| QQQ240502P00424000 | 2024-04-26 11:18AM EDT | 2024-05-02 | 1.93 | 1.87 | 1.89 | -0.07 | -3.50% | 243 | 114 | 19.03% |
| QQQ240503P00424000 | 2024-04-26 11:19AM EDT | 2024-05-03 | 2.26 | 2.27 | 2.28 | -0.53 | -19.00% | 1,474 | 2,380 | 19.62% |
| QQQ240510P00424000 | 2024-04-26 11:11AM EDT | 2024-05-10 | 3.52 | 3.48 | 3.50 | -0.47 | -11.78% | 216 | 5,190 | 18.30% |
| QQQ240524P00424000 | 2024-04-26 11:19AM EDT | 2024-05-24 | 5.57 | 5.63 | 5.65 | -0.48 | -7.82% | 240 | 444 | 17.95% |
| QQQ240531P00424000 | 2024-04-26 11:19AM EDT | 2024-05-31 | 6.20 | 6.26 | 6.31 | -2.55 | -29.14% | 108 | 202 | 17.40% |
| QQQ240719P00424000 | 2024-04-26 10:45AM EDT | 2024-07-19 | 10.58 | 10.52 | 10.56 | -1.99 | -15.83% | 20 | 3,807 | 16.65% |
| QQQ241231P00424000 | 2024-04-26 10:29AM EDT | 2024-12-31 | 20.64 | 20.26 | 20.59 | -1.00 | -4.62% | 2 | 39 | 16.91% |
| QQQ250331P00424000 | 2024-04-18 10:02AM EDT | 2025-03-31 | 27.90 | 23.55 | 24.14 | 0.00 | - | - | 1 | 16.68% |
© 2024 Yahoo. Tutti i diritti riservati.