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
59.738,43 +898,32 (+1,53%)
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:424.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00424780 | 2024-04-26 3:46PM EDT | 2024-05-17 | 12.50 | 11.94 | 12.19 | +0.50 | +4.17% | 31 | 2,984 | 21.85% |
| QQQ240621C00424780 | 2024-04-26 1:44PM EDT | 2024-06-21 | 18.79 | 17.92 | 18.05 | +1.16 | +6.58% | 37 | 15,389 | 22.23% |
| QQQ240628C00424780 | 2024-04-26 3:00PM EDT | 2024-06-28 | 19.05 | 18.42 | 18.74 | +1.12 | +6.25% | 28 | 2,443 | 21.94% |
| QQQ240920C00424780 | 2024-04-26 3:17PM EDT | 2024-09-20 | 29.53 | 28.96 | 29.19 | +4.47 | +17.84% | 8 | 1,022 | 24.06% |
| QQQ240930C00424780 | 2024-04-26 12:25PM EDT | 2024-09-30 | 29.93 | 29.51 | 29.81 | +6.36 | +26.98% | 1 | 276 | 23.84% |
| QQQ241220C00424780 | 2024-04-24 3:55PM EDT | 2024-12-20 | 37.85 | 38.84 | 39.24 | +0.98 | +2.66% | 1 | 7,916 | 26.24% |
| QQQ250117C00424780 | 2024-04-26 3:51PM EDT | 2025-01-17 | 41.75 | 40.83 | 41.44 | +7.34 | +21.33% | 37 | 2,086 | 26.34% |
| QQQ250620C00424780 | 2024-04-26 3:35PM EDT | 2025-06-20 | 54.50 | 52.82 | 55.04 | +4.55 | +9.11% | 3 | 1,331 | 28.46% |
| QQQ251219C00424780 | 2024-04-25 3:40PM EDT | 2025-12-19 | 62.22 | 64.69 | 68.21 | 0.00 | - | 10 | 1,266 | 29.87% |
| QQQ260116C00424780 | 2024-04-25 1:37PM EDT | 2026-01-16 | 63.20 | 65.55 | 70.50 | 0.00 | - | 78 | 2,389 | 30.24% |
| QQQ260618C00424780 | 2024-04-22 2:53PM EDT | 2026-06-18 | 73.17 | 75.06 | 80.00 | 0.00 | - | 2 | 15 | 31.01% |
| QQQ261218C00424780 | 2024-04-25 1:25PM EDT | 2026-12-18 | 81.34 | 85.50 | 90.09 | 0.00 | - | 6 | 73 | 31.65% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00424780 | 2024-04-26 3:51PM EDT | 2024-05-17 | 4.30 | 4.51 | 4.56 | -2.90 | -40.28% | 104 | 10,145 | 18.15% |
| QQQ240621P00424780 | 2024-04-26 3:32PM EDT | 2024-06-21 | 7.98 | 8.35 | 8.41 | -0.91 | -10.24% | 255 | 6,761 | 16.98% |
| QQQ240628P00424780 | 2024-04-26 3:59PM EDT | 2024-06-28 | 8.93 | 9.03 | 9.14 | -3.35 | -27.28% | 119 | 1,342 | 17.06% |
| QQQ240920P00424780 | 2024-04-25 10:45AM EDT | 2024-09-20 | 19.82 | 14.77 | 14.90 | 0.00 | - | 7 | 1,342 | 16.54% |
| QQQ240930P00424780 | 2024-04-26 3:37PM EDT | 2024-09-30 | 15.03 | 15.32 | 15.53 | -5.88 | -28.12% | 4 | 687 | 16.57% |
| QQQ241220P00424780 | 2024-04-26 10:20AM EDT | 2024-12-20 | 20.43 | 20.14 | 20.42 | -3.45 | -14.45% | 10 | 4,607 | 17.03% |
| QQQ250117P00424780 | 2024-04-26 1:25PM EDT | 2025-01-17 | 20.88 | 21.18 | 21.63 | -1.12 | -5.09% | 10 | 1,824 | 16.95% |
| QQQ250620P00424780 | 2024-04-26 2:25PM EDT | 2025-06-20 | 26.86 | 26.55 | 27.16 | -5.14 | -16.06% | 3 | 4,107 | 16.53% |
| QQQ251219P00424780 | 2024-04-25 10:29AM EDT | 2025-12-19 | 35.50 | 31.54 | 32.32 | 0.00 | - | 7 | 2,614 | 16.18% |
| QQQ260116P00424780 | 2024-04-26 9:56AM EDT | 2026-01-16 | 32.80 | 30.41 | 34.71 | -1.40 | -4.09% | 3 | 31 | 16.89% |
| QQQ260618P00424780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 35.73 | 33.50 | 38.50 | 0.00 | - | 1 | 5 | 16.68% |
| QQQ261218P00424780 | 2024-04-23 12:52PM EDT | 2026-12-18 | 42.52 | 37.00 | 41.90 | 0.00 | - | 1 | 1,546 | 16.26% |
© 2024 Yahoo. Tutti i diritti riservati.