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
59.432,27 +672,38 (+1,14%)
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:429.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00429780 | 2024-04-26 3:48PM EDT | 2024-05-17 | 8.92 | 8.75 | 8.87 | +0.42 | +4.94% | 377 | 6,723 | 20.51% |
| QQQ240621C00429780 | 2024-04-26 4:02PM EDT | 2024-06-21 | 14.95 | 14.76 | 14.90 | +0.56 | +3.89% | 484 | 11,988 | 21.43% |
| QQQ240628C00429780 | 2024-04-26 3:57PM EDT | 2024-06-28 | 15.47 | 15.30 | 15.54 | +2.82 | +22.29% | 61 | 957 | 21.09% |
| QQQ240920C00429780 | 2024-04-26 1:58PM EDT | 2024-09-20 | 26.49 | 25.83 | 26.05 | +4.12 | +18.42% | 5 | 4,822 | 23.44% |
| QQQ240930C00429780 | 2024-04-26 9:57AM EDT | 2024-09-30 | 25.85 | 26.40 | 26.66 | +1.01 | +4.07% | 1 | 66 | 23.22% |
| QQQ241220C00429780 | 2024-04-26 9:32AM EDT | 2024-12-20 | 35.91 | 35.72 | 36.11 | +6.74 | +23.11% | 2 | 2,534 | 25.69% |
| QQQ250117C00429780 | 2024-04-26 11:19AM EDT | 2025-01-17 | 38.23 | 37.73 | 38.36 | +6.65 | +21.06% | 1 | 1,809 | 25.84% |
| QQQ250620C00429780 | 2024-04-26 12:48PM EDT | 2025-06-20 | 51.37 | 49.81 | 51.96 | +3.07 | +6.36% | 2 | 2,358 | 28.00% |
| QQQ251219C00429780 | 2024-04-25 11:14AM EDT | 2025-12-19 | 56.50 | 61.71 | 65.23 | 0.00 | - | 2 | 569 | 29.49% |
| QQQ260116C00429780 | 2024-03-05 3:38PM EDT | 2026-01-16 | 69.00 | 68.89 | 71.35 | 0.00 | - | 1 | 33 | 31.59% |
| QQQ260618C00429780 | 2024-04-23 2:41PM EDT | 2026-06-18 | 71.79 | 72.50 | 77.13 | 0.00 | - | 1 | 107 | 30.69% |
| QQQ261218C00429780 | 2024-04-23 3:14PM EDT | 2026-12-18 | 80.35 | 82.50 | 87.23 | 0.00 | - | 1 | 21 | 31.35% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00429780 | 2024-04-26 3:21PM EDT | 2024-05-17 | 5.96 | 6.31 | 6.36 | -1.44 | -19.46% | 224 | 5,742 | 17.30% |
| QQQ240621P00429780 | 2024-04-26 3:21PM EDT | 2024-06-21 | 10.13 | 10.22 | 10.30 | -3.72 | -26.86% | 157 | 2,533 | 16.36% |
| QQQ240628P00429780 | 2024-04-26 3:12PM EDT | 2024-06-28 | 10.64 | 10.90 | 11.05 | -1.01 | -8.67% | 119 | 401 | 16.47% |
| QQQ240920P00429780 | 2024-04-26 11:12AM EDT | 2024-09-20 | 16.93 | 16.64 | 16.82 | -3.07 | -15.35% | 50 | 1,463 | 16.06% |
| QQQ240930P00429780 | 2024-04-18 1:12PM EDT | 2024-09-30 | 21.85 | 17.20 | 17.42 | 0.00 | - | 48 | 425 | 16.07% |
| QQQ241220P00429780 | 2024-04-26 12:05PM EDT | 2024-12-20 | 22.20 | 22.00 | 22.32 | -2.76 | -11.06% | 2 | 1,277 | 16.59% |
| QQQ250117P00429780 | 2024-04-26 11:51AM EDT | 2025-01-17 | 23.01 | 23.13 | 23.49 | -2.97 | -11.43% | 86 | 761 | 16.49% |
| QQQ250620P00429780 | 2024-04-26 2:22PM EDT | 2025-06-20 | 28.88 | 28.48 | 29.05 | -2.00 | -6.48% | 3 | 1,077 | 16.16% |
| QQQ251219P00429780 | 2024-04-23 2:01PM EDT | 2025-12-19 | 36.30 | 33.47 | 34.31 | 0.00 | - | 1 | 159 | 15.89% |
| QQQ260116P00429780 | 2024-04-17 1:28PM EDT | 2026-01-16 | 37.98 | 32.25 | 36.60 | 0.00 | - | 1 | 38 | 16.56% |
| QQQ260618P00429780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 37.52 | 35.50 | 40.31 | 0.00 | - | 1 | 5 | 16.34% |
| QQQ261218P00429780 | 2024-04-05 1:33PM EDT | 2026-12-18 | 40.19 | 39.00 | 43.77 | 0.00 | - | 4 | 16 | 15.96% |
© 2024 Yahoo. Tutti i diritti riservati.