Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.267,55 +181,75 (+0,48%) Nasdaq
15.922,14 +310,38 (+1,99%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,86 +0,29 (+0,35%) Bitcoin EUR
59.783,93 -593,34 (-0,98%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:33PM EDT. Mercato aperto.
Prezzo d'esercizio:425.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00425000 | 2024-04-26 2:17PM EDT | 2024-04-26 | 6.50 | 6.58 | 6.67 | +1.72 | +35.76% | 9,240 | 12,540 | 28.03% |
| QQQ240429C00425000 | 2024-04-26 2:10PM EDT | 2024-04-29 | 6.98 | 6.78 | 6.87 | +1.27 | +22.24% | 1,704 | 2,202 | 15.72% |
| QQQ240430C00425000 | 2024-04-26 2:04PM EDT | 2024-04-30 | 7.64 | 7.42 | 7.48 | +1.24 | +19.37% | 533 | 1,393 | 18.15% |
| QQQ240501C00425000 | 2024-04-26 2:11PM EDT | 2024-05-01 | 8.30 | 7.94 | 8.11 | +0.99 | +13.54% | 550 | 1,941 | 20.04% |
| QQQ240502C00425000 | 2024-04-26 2:16PM EDT | 2024-05-02 | 8.70 | 8.64 | 8.71 | +0.80 | +10.13% | 325 | 741 | 21.45% |
| QQQ240503C00425000 | 2024-04-26 2:04PM EDT | 2024-05-03 | 9.24 | 9.15 | 9.32 | +0.60 | +6.94% | 2,005 | 4,786 | 22.74% |
| QQQ240510C00425000 | 2024-04-26 1:59PM EDT | 2024-05-10 | 11.16 | 10.72 | 10.86 | +1.48 | +15.29% | 374 | 10,418 | 21.38% |
| QQQ240517C00425000 | 2024-04-26 2:16PM EDT | 2024-05-17 | 12.35 | 12.28 | 12.41 | +1.03 | +9.10% | 3,569 | 37,034 | 21.52% |
| QQQ240524C00425000 | 2024-04-26 2:09PM EDT | 2024-05-24 | 14.02 | 13.86 | 13.93 | +0.78 | +5.89% | 167 | 1,413 | 22.00% |
| QQQ240531C00425000 | 2024-04-26 1:49PM EDT | 2024-05-31 | 15.61 | 14.90 | 14.97 | +1.61 | +11.50% | 408 | 0 | 21.73% |
| QQQ240621C00425000 | 2024-04-26 2:17PM EDT | 2024-06-21 | 18.33 | 18.18 | 18.26 | +2.63 | +16.75% | 485 | 23,108 | 22.23% |
| QQQ240628C00425000 | 2023-12-26 4:26PM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.00% |
| QQQ240719C00425000 | 2024-04-26 2:10PM EDT | 2024-07-19 | 21.54 | 21.37 | 21.57 | +1.87 | +9.51% | 149 | 2,806 | 22.27% |
| QQQ240816C00425000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 25.18 | 25.09 | 25.27 | +4.16 | +19.79% | 31 | 250 | 23.24% |
| QQQ240920C00425000 | 2024-04-26 2:08PM EDT | 2024-09-20 | 29.45 | 29.08 | 29.29 | +3.60 | +13.93% | 39 | 1,662 | 24.03% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-04-26 1:22PM EDT | 2024-10-18 | 32.55 | 31.89 | 32.13 | +1.55 | +5.00% | 5 | 220 | 24.45% |
| QQQ241115C00425000 | 2024-04-26 10:29AM EDT | 2024-11-15 | 34.77 | 35.41 | 35.74 | +3.45 | +11.02% | 21 | 683 | 25.56% |
| QQQ241220C00425000 | 2024-04-26 2:16PM EDT | 2024-12-20 | 39.26 | 38.96 | 39.34 | +4.16 | +11.85% | 13 | 1,197 | 26.24% |
| QQQ241231C00425000 | 2024-04-26 9:57AM EDT | 2024-12-31 | 38.75 | 39.35 | 40.03 | +5.83 | +17.71% | 3 | 94 | 26.14% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-04-26 9:30AM EDT | 2025-03-21 | 46.67 | 46.81 | 47.42 | +3.95 | +9.25% | 4 | 957 | 27.34% |
| QQQ250331C00425000 | 2024-04-24 9:36AM EDT | 2025-03-31 | 46.07 | 47.10 | 47.77 | 0.00 | - | 1 | 10 | 27.15% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00425000 | 2024-04-26 2:17PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.53 | -94.64% | 60,540 | 10,545 | 13.97% |
| QQQ240429P00425000 | 2024-04-26 2:17PM EDT | 2024-04-29 | 0.34 | 0.34 | 0.35 | -0.81 | -70.43% | 15,500 | 2,165 | 12.09% |
| QQQ240430P00425000 | 2024-04-26 2:18PM EDT | 2024-04-30 | 0.85 | 0.83 | 0.84 | -1.19 | -59.80% | 1,976 | 2,032 | 14.72% |
| QQQ240501P00425000 | 2024-04-26 2:18PM EDT | 2024-05-01 | 1.50 | 1.47 | 1.48 | -0.80 | -35.09% | 1,177 | 1,065 | 17.25% |
| QQQ240502P00425000 | 2024-04-26 2:10PM EDT | 2024-05-02 | 1.83 | 1.85 | 1.87 | -0.87 | -32.22% | 344 | 196 | 17.96% |
| QQQ240503P00425000 | 2024-04-26 2:18PM EDT | 2024-05-03 | 2.31 | 2.29 | 2.30 | -0.89 | -28.25% | 10,614 | 14,040 | 18.78% |
| QQQ240510P00425000 | 2024-04-26 2:04PM EDT | 2024-05-10 | 3.42 | 3.40 | 3.43 | -0.59 | -14.71% | 846 | 1,822 | 17.33% |
| QQQ240517P00425000 | 2024-04-26 2:15PM EDT | 2024-05-17 | 4.51 | 4.53 | 4.56 | -0.95 | -17.40% | 4,759 | 55,380 | 17.20% |
| QQQ240524P00425000 | 2024-04-26 2:14PM EDT | 2024-05-24 | 5.65 | 5.61 | 5.64 | -0.44 | -7.22% | 277 | 3,322 | 17.34% |
| QQQ240531P00425000 | 2024-04-26 2:12PM EDT | 2024-05-31 | 6.27 | 6.25 | 6.31 | -0.53 | -7.79% | 688 | 1,380 | 16.86% |
| QQQ240621P00425000 | 2024-04-26 2:16PM EDT | 2024-06-21 | 8.31 | 8.27 | 8.31 | -0.69 | -7.67% | 1,954 | 59,114 | 16.46% |
| QQQ240628P00425000 | 2023-12-26 10:51AM EDT | 2024-06-28 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 0.78% |
| QQQ240719P00425000 | 2024-04-26 2:14PM EDT | 2024-07-19 | 10.63 | 10.65 | 10.68 | -0.62 | -5.51% | 154 | 9,581 | 16.42% |
| QQQ240816P00425000 | 2024-04-26 2:11PM EDT | 2024-08-16 | 12.58 | 12.63 | 12.72 | -1.35 | -9.69% | 60 | 6,673 | 16.42% |
| QQQ240920P00425000 | 2024-04-26 11:38AM EDT | 2024-09-20 | 15.05 | 14.70 | 14.79 | -3.03 | -16.76% | 14 | 3,787 | 16.28% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.39% |
| QQQ241018P00425000 | 2024-04-26 1:06PM EDT | 2024-10-18 | 16.30 | 16.45 | 16.56 | -2.79 | -14.61% | 9 | 927 | 16.43% |
| QQQ241115P00425000 | 2024-04-26 10:55AM EDT | 2024-11-15 | 18.71 | 18.32 | 18.42 | -2.66 | -12.45% | 46 | 1,408 | 16.74% |
| QQQ241220P00425000 | 2024-04-26 10:22AM EDT | 2024-12-20 | 20.55 | 20.14 | 20.21 | -2.09 | -9.23% | 71 | 1,548 | 16.77% |
| QQQ241231P00425000 | 2024-04-25 4:00PM EDT | 2024-12-31 | 23.00 | 20.36 | 20.63 | 0.00 | - | 15 | 100 | 16.70% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.39% |
| QQQ250321P00425000 | 2024-04-25 12:50PM EDT | 2025-03-21 | 27.35 | 23.47 | 23.91 | 0.00 | - | 1 | 87 | 16.57% |
| QQQ250331P00425000 | 2024-04-19 11:27AM EDT | 2025-03-31 | 30.50 | 23.78 | 24.22 | 0.00 | - | 3 | 3 | 16.51% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.39% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.20% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.20% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.