Italia markets close in 1 hour 4 minutes
FTSE MIB
34.310,03 +370,28 (+1,09%) Dow Jones
38.280,01 +194,21 (+0,51%) Nasdaq
15.916,67 +304,91 (+1,95%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,02 +0,45 (+0,54%) Bitcoin EUR
60.380,83 +807,26 (+1,36%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:26AM EDT. Mercato aperto.
Prezzo d'esercizio:434.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00434000 | 2024-04-26 10:11AM EDT | 2024-04-26 | 0.22 | 0.22 | 0.23 | -0.20 | -47.62% | 6,361 | 7,538 | 13.65% |
| QQQ240429C00434000 | 2024-04-26 10:11AM EDT | 2024-04-29 | 1.00 | 0.95 | 0.97 | -0.11 | -10.28% | 1,334 | 1,628 | 12.38% |
| QQQ240430C00434000 | 2024-04-26 10:07AM EDT | 2024-04-30 | 1.49 | 1.55 | 1.57 | -0.51 | -25.50% | 436 | 1,629 | 14.45% |
| QQQ240501C00434000 | 2024-04-26 10:10AM EDT | 2024-05-01 | 2.41 | 2.45 | 2.47 | -0.10 | -3.98% | 526 | 308 | 17.58% |
| QQQ240502C00434000 | 2024-04-26 10:04AM EDT | 2024-05-02 | 2.85 | 2.93 | 2.95 | +0.55 | +23.91% | 64 | 80 | 18.38% |
| QQQ240503C00434000 | 2024-04-26 10:07AM EDT | 2024-05-03 | 3.26 | 3.34 | 3.35 | +0.04 | +1.24% | 239 | 1,381 | 18.83% |
| QQQ240510C00434000 | 2024-04-26 9:51AM EDT | 2024-05-10 | 4.68 | 4.92 | 4.95 | -0.12 | -2.50% | 20 | 685 | 18.46% |
| QQQ240524C00434000 | 2024-04-26 9:43AM EDT | 2024-05-24 | 7.10 | 8.03 | 8.06 | +1.53 | +27.47% | 7 | 323 | 19.76% |
| QQQ240531C00434000 | 2024-04-26 9:31AM EDT | 2024-05-31 | 8.12 | 9.02 | 9.08 | +1.68 | +26.09% | 14 | 64 | 19.63% |
| QQQ240719C00434000 | 2024-04-25 11:43AM EDT | 2024-07-19 | 10.92 | 15.48 | 15.56 | 0.00 | - | 68 | 297 | 20.60% |
| QQQ241231C00434000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 45.84 | 26.31 | 26.94 | 0.00 | - | 4 | 21 | 20.01% |
| QQQ250321C00434000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 54.25 | 33.17 | 34.02 | 0.00 | - | 16 | 8 | 21.75% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00434000 | 2024-04-26 10:10AM EDT | 2024-04-26 | 3.70 | 3.68 | 3.75 | -1.12 | -23.24% | 1,005 | 153 | 17.90% |
| QQQ240429P00434000 | 2024-04-26 10:09AM EDT | 2024-04-29 | 4.47 | 4.52 | 4.61 | -0.99 | -18.00% | 78 | 43 | 14.75% |
| QQQ240430P00434000 | 2024-04-26 10:08AM EDT | 2024-04-30 | 5.10 | 4.96 | 5.03 | -5.31 | -51.01% | 26 | 189 | 15.49% |
| QQQ240501P00434000 | 2024-04-26 9:54AM EDT | 2024-05-01 | 6.30 | 5.72 | 5.87 | -3.33 | -34.58% | 51 | 16 | 18.20% |
| QQQ240502P00434000 | 2024-04-25 2:28PM EDT | 2024-05-02 | 11.15 | 6.13 | 6.24 | 0.00 | - | 787 | 258 | 18.48% |
| QQQ240503P00434000 | 2024-04-26 9:57AM EDT | 2024-05-03 | 6.89 | 6.52 | 6.65 | -7.55 | -52.29% | 39 | 1,396 | 18.96% |
| QQQ240510P00434000 | 2024-04-26 9:36AM EDT | 2024-05-10 | 8.83 | 7.59 | 7.71 | -2.87 | -24.53% | 21 | 329 | 16.97% |
| QQQ240524P00434000 | 2024-04-25 2:07PM EDT | 2024-05-24 | 13.63 | 9.72 | 9.75 | 0.00 | - | 9 | 0 | 16.48% |
| QQQ240531P00434000 | 2024-04-26 9:31AM EDT | 2024-05-31 | 12.36 | 10.45 | 10.52 | -2.27 | -15.52% | 1 | 38 | 16.23% |
| QQQ240719P00434000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 21.03 | 14.66 | 14.74 | 0.00 | - | 3 | 370 | 15.68% |
| QQQ241231P00434000 | 2024-04-25 9:59AM EDT | 2024-12-31 | 30.13 | 24.34 | 24.67 | 0.00 | - | 1 | 38 | 16.13% |
| QQQ250321P00434000 | 2024-04-11 10:18AM EDT | 2025-03-21 | 26.04 | 27.35 | 27.85 | 0.00 | - | 5 | 3 | 15.99% |
| QQQ250331P00434000 | 2024-04-15 1:35PM EDT | 2025-03-31 | 28.91 | 27.61 | 28.08 | 0.00 | - | 4 | 4 | 15.89% |
© 2024 Yahoo. Tutti i diritti riservati.