Italia markets close in 1 hour 20 minutes
FTSE MIB
34.285,55 +345,80 (+1,02%) Dow Jones
38.286,10 +200,30 (+0,53%) Nasdaq
15.902,50 +290,74 (+1,86%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,94 +0,37 (+0,44%) Bitcoin EUR
60.165,54 +770,86 (+1,30%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:10AM EDT. Mercato aperto.
Prezzo d'esercizio:427.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00427000 | 2024-04-26 9:54AM EDT | 2024-04-26 | 3.25 | 3.20 | 3.25 | -0.30 | -8.67% | 4,197 | 6,496 | 0.00% |
| QQQ240429C00427000 | 2024-04-26 9:53AM EDT | 2024-04-29 | 3.95 | 4.04 | 4.10 | -0.33 | -7.71% | 1,586 | 1,370 | 10.10% |
| QQQ240430C00427000 | 2024-04-26 9:53AM EDT | 2024-04-30 | 4.79 | 4.73 | 4.78 | -0.14 | -2.84% | 164 | 676 | 13.21% |
| QQQ240501C00427000 | 2024-04-26 9:51AM EDT | 2024-05-01 | 5.75 | 5.73 | 5.77 | +0.07 | +1.23% | 156 | 582 | 17.05% |
| QQQ240502C00427000 | 2024-04-26 9:42AM EDT | 2024-05-02 | 5.29 | 6.23 | 6.37 | -0.93 | -14.95% | 41 | 272 | 18.48% |
| QQQ240503C00427000 | 2024-04-26 9:55AM EDT | 2024-05-03 | 6.80 | 6.62 | 6.70 | +0.01 | +0.15% | 268 | 4,528 | 18.65% |
| QQQ240510C00427000 | 2024-04-26 9:55AM EDT | 2024-05-10 | 8.59 | 8.30 | 8.42 | +0.26 | +3.12% | 244 | 1,194 | 18.74% |
| QQQ240524C00427000 | 2024-04-26 9:34AM EDT | 2024-05-24 | 10.80 | 11.63 | 11.69 | +0.30 | +2.86% | 3 | 302 | 20.37% |
| QQQ240531C00427000 | 2024-04-26 9:44AM EDT | 2024-05-31 | 11.94 | 12.41 | 12.48 | -0.88 | -6.86% | 11 | 0 | 19.77% |
| QQQ240719C00427000 | 2024-04-25 4:04PM EDT | 2024-07-19 | 18.73 | 18.94 | 19.08 | 0.00 | - | 60 | 154 | 20.91% |
| QQQ241231C00427000 | 2024-04-23 10:20AM EDT | 2024-12-31 | 33.81 | 37.12 | 37.53 | 0.00 | - | 76 | 89 | 25.28% |
| QQQ250331C00427000 | 2024-04-19 9:36AM EDT | 2025-03-31 | 41.42 | 44.37 | 45.01 | 0.00 | - | 1 | 2 | 26.24% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00427000 | 2024-04-26 9:55AM EDT | 2024-04-26 | 0.60 | 0.64 | 0.65 | -0.36 | -37.50% | 15,615 | 2,944 | 21.46% |
| QQQ240429P00427000 | 2024-04-26 9:54AM EDT | 2024-04-29 | 1.44 | 1.46 | 1.48 | -0.30 | -17.24% | 4,622 | 696 | 16.26% |
| QQQ240430P00427000 | 2024-04-26 9:54AM EDT | 2024-04-30 | 2.15 | 2.13 | 2.16 | -2.50 | -53.42% | 1,046 | 295 | 18.27% |
| QQQ240501P00427000 | 2024-04-26 9:52AM EDT | 2024-05-01 | 2.83 | 2.78 | 2.80 | -0.40 | -12.38% | 316 | 571 | 19.79% |
| QQQ240502P00427000 | 2024-04-26 9:44AM EDT | 2024-05-02 | 3.54 | 3.30 | 3.32 | +0.17 | +5.04% | 84 | 409 | 20.62% |
| QQQ240503P00427000 | 2024-04-26 9:55AM EDT | 2024-05-03 | 3.61 | 3.58 | 3.60 | -0.14 | -3.73% | 516 | 3,819 | 20.45% |
| QQQ240510P00427000 | 2024-04-26 9:53AM EDT | 2024-05-10 | 5.00 | 5.02 | 5.07 | -0.10 | -1.96% | 311 | 951 | 19.29% |
| QQQ240524P00427000 | 2024-04-26 9:52AM EDT | 2024-05-24 | 7.09 | 7.03 | 7.07 | -2.72 | -27.73% | 34 | 289 | 18.10% |
| QQQ240531P00427000 | 2024-04-26 9:38AM EDT | 2024-05-31 | 8.23 | 7.84 | 7.91 | -2.53 | -23.51% | 4 | 154 | 17.83% |
| QQQ240719P00427000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 12.01 | 12.02 | 12.08 | -0.28 | -2.28% | 15 | 152 | 16.70% |
| QQQ241231P00427000 | 2024-04-24 1:25PM EDT | 2024-12-31 | 22.35 | 21.92 | 22.19 | -1.14 | -4.85% | 1 | 108 | 16.92% |
| QQQ250331P00427000 | 2024-04-24 12:53PM EDT | 2025-03-31 | 27.52 | 25.25 | 25.76 | 0.00 | - | 2 | 3 | 16.68% |
© 2024 Yahoo. Tutti i diritti riservati.