Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
38.044,35 +268,97 (+0,71%) Nasdaq
15.388,55 -212,95 (-1,36%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,52 +0,79 (+0,95%) Bitcoin EUR
60.722,73 +1.731,27 (+2,93%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:58PM EDT. Mercato aperto.
Prezzo d'esercizio:431.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00431000 | 2024-04-19 1:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 3,828 | 8,743 | 24.22% |
| QQQ240423C00431000 | 2024-04-19 1:32PM EDT | 2024-04-23 | 0.18 | 0.16 | 0.17 | -0.70 | -79.55% | 634 | 699 | 16.60% |
| QQQ240424C00431000 | 2024-04-19 1:40PM EDT | 2024-04-24 | 0.33 | 0.31 | 0.32 | -0.98 | -74.81% | 388 | 836 | 17.41% |
| QQQ240425C00431000 | 2024-04-19 12:53PM EDT | 2024-04-25 | 0.60 | 0.55 | 0.57 | -1.25 | -67.57% | 158 | 427 | 18.70% |
| QQQ240426C00431000 | 2024-04-19 1:42PM EDT | 2024-04-26 | 0.77 | 0.75 | 0.76 | -1.48 | -65.78% | 3,123 | 7,751 | 19.03% |
| QQQ240503C00431000 | 2024-04-19 12:43PM EDT | 2024-05-03 | 2.03 | 2.11 | 2.14 | -2.31 | -53.23% | 241 | 718 | 20.16% |
| QQQ240510C00431000 | 2024-04-19 1:14PM EDT | 2024-05-10 | 3.35 | 3.20 | 3.23 | -2.14 | -38.98% | 137 | 867 | 20.03% |
| QQQ240524C00431000 | 2024-04-19 1:38PM EDT | 2024-05-24 | 5.64 | 5.62 | 5.70 | -2.70 | -32.37% | 15 | 104 | 21.10% |
| QQQ240719C00431000 | 2024-04-19 12:36PM EDT | 2024-07-19 | 11.88 | 12.27 | 12.33 | -3.81 | -24.28% | 23 | 56 | 21.59% |
| QQQ241231C00431000 | 2024-04-04 3:23PM EDT | 2024-12-31 | 42.36 | 29.08 | 29.33 | 0.00 | - | 1 | 21 | 25.20% |
| QQQ250321C00431000 | 2024-04-12 12:51PM EDT | 2025-03-21 | 50.72 | 36.11 | 36.57 | 0.00 | - | 1 | 3 | 26.53% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00431000 | 2024-04-19 1:41PM EDT | 2024-04-19 | 14.30 | 13.97 | 14.10 | +6.38 | +80.56% | 2,004 | 12,545 | 47.61% |
| QQQ240422P00431000 | 2024-04-19 1:31PM EDT | 2024-04-22 | 13.91 | 14.02 | 14.14 | +5.41 | +63.65% | 265 | 1,286 | 24.32% |
| QQQ240423P00431000 | 2024-04-19 12:51PM EDT | 2024-04-23 | 14.26 | 14.18 | 14.31 | +5.84 | +69.36% | 26 | 1,447 | 23.54% |
| QQQ240424P00431000 | 2024-04-19 1:42PM EDT | 2024-04-24 | 14.40 | 14.06 | 14.37 | +5.35 | +59.12% | 125 | 279 | 22.02% |
| QQQ240425P00431000 | 2024-04-19 1:04PM EDT | 2024-04-25 | 13.92 | 14.41 | 14.69 | +4.70 | +50.98% | 23 | 353 | 22.83% |
| QQQ240426P00431000 | 2024-04-19 1:32PM EDT | 2024-04-26 | 14.55 | 14.54 | 14.81 | +4.85 | +50.00% | 281 | 1,297 | 22.13% |
| QQQ240503P00431000 | 2024-04-19 1:32PM EDT | 2024-05-03 | 15.49 | 15.52 | 15.76 | +4.49 | +40.82% | 29 | 545 | 20.23% |
| QQQ240510P00431000 | 2024-04-19 1:03PM EDT | 2024-05-10 | 16.10 | 16.03 | 16.27 | +4.40 | +37.61% | 29 | 617 | 18.32% |
| QQQ240524P00431000 | 2024-04-19 12:11PM EDT | 2024-05-24 | 18.03 | 17.79 | 18.01 | +5.39 | +42.64% | 10 | 371 | 18.32% |
| QQQ240531P00431000 | 2024-04-19 1:35PM EDT | 2024-05-31 | 18.19 | 18.25 | 18.54 | +4.03 | +28.46% | 22 | 77 | 17.82% |
| QQQ240719P00431000 | 2024-04-19 12:30PM EDT | 2024-07-19 | 22.84 | 21.94 | 22.14 | +4.58 | +25.08% | 11 | 175 | 16.87% |
| QQQ241231P00431000 | 2024-04-16 10:51AM EDT | 2024-12-31 | 25.26 | 30.64 | 31.00 | 0.00 | - | 2 | 43 | 16.63% |
| QQQ250321P00431000 | 2024-04-16 11:30AM EDT | 2025-03-21 | 27.95 | 33.47 | 33.99 | 0.00 | - | 10 | 8 | 16.41% |
© 2024 Yahoo. Tutti i diritti riservati.