Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401C00429000 | 2024-03-28 1:57PM EDT | 2024-04-01 | 15.24 | 15.04 | 15.37 | +1.09 | +7.70% | 4 | 33 | 22.95% |
QQQ240403C00429000 | 2024-03-27 10:40AM EDT | 2024-04-03 | 14.81 | 15.26 | 15.57 | 0.00 | - | 2 | 4 | 20.97% |
QQQ240404C00429000 | 2024-03-21 12:30PM EDT | 2024-04-04 | 21.76 | 15.59 | 15.85 | 0.00 | - | - | 1 | 21.83% |
QQQ240405C00429000 | 2024-03-27 11:23AM EDT | 2024-04-05 | 15.10 | 15.78 | 15.99 | 0.00 | - | 25 | 935 | 21.42% |
QQQ240412C00429000 | 2024-03-27 2:40PM EDT | 2024-04-12 | 16.45 | 17.03 | 17.22 | 0.00 | - | 91 | 129 | 21.02% |
QQQ240419C00429000 | 2024-03-28 2:11PM EDT | 2024-04-19 | 18.44 | 18.23 | 18.41 | +0.84 | +4.77% | 1 | 283 | 21.00% |
QQQ240426C00429000 | 2024-03-28 12:31PM EDT | 2024-04-26 | 19.73 | 19.43 | 19.67 | +0.94 | +5.00% | 60 | 15 | 21.40% |
QQQ240503C00429000 | 2024-03-28 12:28PM EDT | 2024-05-03 | 21.03 | 20.64 | 20.89 | +0.41 | +1.99% | 11 | 23 | 21.78% |
QQQ240719C00429000 | 2024-03-26 10:31AM EDT | 2024-07-19 | 32.48 | 30.59 | 31.00 | 0.00 | - | 1 | 57 | 23.45% |
QQQ241231C00429000 | 2024-03-18 12:25PM EDT | 2024-12-31 | 46.88 | 48.24 | 49.01 | 0.00 | - | 4 | 9 | 27.08% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401P00429000 | 2024-03-28 3:54PM EDT | 2024-04-01 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,030 | 1,172 | 15.33% |
QQQ240402P00429000 | 2024-03-28 4:11PM EDT | 2024-04-02 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 31 | 302 | 14.55% |
QQQ240403P00429000 | 2024-03-28 3:47PM EDT | 2024-04-03 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 199 | 283 | 14.45% |
QQQ240404P00429000 | 2024-03-28 3:28PM EDT | 2024-04-04 | 0.14 | 0.16 | 0.17 | -0.17 | -54.84% | 395 | 104 | 14.75% |
QQQ240405P00429000 | 2024-03-28 4:08PM EDT | 2024-04-05 | 0.29 | 0.28 | 0.29 | -0.09 | -23.68% | 423 | 1,932 | 15.45% |
QQQ240408P00429000 | 2024-03-28 4:09PM EDT | 2024-04-08 | 0.41 | 0.41 | 0.43 | -0.08 | -16.33% | 1,242 | 126 | 14.47% |
QQQ240412P00429000 | 2024-03-28 4:03PM EDT | 2024-04-12 | 1.07 | 1.04 | 1.06 | -0.31 | -22.46% | 266 | 561 | 16.05% |
QQQ240419P00429000 | 2024-03-28 4:01PM EDT | 2024-04-19 | 1.87 | 1.78 | 1.80 | +0.19 | +11.31% | 684 | 1,329 | 16.00% |
QQQ240426P00429000 | 2024-03-28 3:36PM EDT | 2024-04-26 | 2.42 | 2.53 | 2.56 | -0.38 | -13.57% | 27 | 562 | 16.10% |
QQQ240503P00429000 | 2024-03-28 2:27PM EDT | 2024-05-03 | 3.31 | 3.28 | 3.33 | 0.00 | - | 131 | 38 | 16.26% |
QQQ240719P00429000 | 2024-03-27 10:10AM EDT | 2024-07-19 | 9.95 | 9.22 | 9.30 | 0.00 | - | 1 | 80 | 16.19% |
QQQ241231P00429000 | 2024-03-08 1:49PM EDT | 2024-12-31 | 21.37 | 18.78 | 19.10 | 0.00 | - | 7 | 70 | 17.08% |