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
58.999,40 -548,66 (-0,92%)
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:434.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00434780 | 2024-04-26 3:33PM EDT | 2024-05-17 | 6.19 | 6.13 | 6.16 | +2.05 | +49.52% | 276 | 6,778 | 19.09% |
| QQQ240621C00434780 | 2024-04-26 3:52PM EDT | 2024-06-21 | 12.12 | 11.96 | 12.00 | +0.82 | +7.26% | 2,821 | 4,337 | 20.41% |
| QQQ240628C00434780 | 2024-04-26 3:29PM EDT | 2024-06-28 | 13.25 | 12.56 | 12.69 | +1.18 | +9.78% | 153 | 373 | 20.21% |
| QQQ240920C00434780 | 2024-04-26 1:37PM EDT | 2024-09-20 | 23.79 | 22.88 | 23.14 | +4.10 | +20.82% | 11 | 1,206 | 22.81% |
| QQQ240930C00434780 | 2024-04-25 4:03PM EDT | 2024-09-30 | 22.45 | 23.46 | 23.71 | 0.00 | - | 9 | 115 | 22.58% |
| QQQ241220C00434780 | 2024-04-19 2:34PM EDT | 2024-12-20 | 26.20 | 32.74 | 33.10 | 0.00 | - | 26 | 4,009 | 25.10% |
| QQQ250117C00434780 | 2024-04-26 1:46PM EDT | 2025-01-17 | 36.00 | 34.83 | 35.26 | +4.70 | +15.02% | 229 | 6,107 | 25.22% |
| QQQ250620C00434780 | 2024-04-26 2:39PM EDT | 2025-06-20 | 48.24 | 46.83 | 48.97 | +2.95 | +6.51% | 1 | 358 | 27.53% |
| QQQ251219C00434780 | 2024-04-24 2:32PM EDT | 2025-12-19 | 57.65 | 58.83 | 62.29 | 0.00 | - | 4 | 345 | 29.08% |
| QQQ260116C00434780 | 2024-04-26 3:19PM EDT | 2026-01-16 | 60.50 | 59.68 | 64.50 | +7.59 | +14.35% | 1 | 69 | 29.42% |
| QQQ260618C00434780 | 2024-04-25 1:24PM EDT | 2026-06-18 | 65.61 | 69.50 | 74.26 | 0.00 | - | 2 | 14 | 30.33% |
| QQQ261218C00434780 | 2024-04-25 4:05PM EDT | 2026-12-18 | 80.50 | 79.50 | 84.42 | 0.00 | - | 1 | 38 | 31.03% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00434780 | 2024-04-26 3:59PM EDT | 2024-05-17 | 8.52 | 8.59 | 8.76 | -8.50 | -49.94% | 16 | 4,645 | 16.18% |
| QQQ240621P00434780 | 2024-04-26 4:11PM EDT | 2024-06-21 | 12.44 | 12.43 | 12.49 | -0.92 | -6.89% | 1,802 | 1,853 | 15.52% |
| QQQ240628P00434780 | 2024-04-26 3:58PM EDT | 2024-06-28 | 12.99 | 13.10 | 13.26 | -6.94 | -34.82% | 24 | 940 | 15.71% |
| QQQ240920P00434780 | 2024-04-26 3:44PM EDT | 2024-09-20 | 18.49 | 18.73 | 18.90 | -6.59 | -26.28% | 79 | 1,221 | 15.47% |
| QQQ240930P00434780 | 2024-04-26 10:42AM EDT | 2024-09-30 | 19.26 | 19.28 | 19.50 | -3.06 | -13.71% | 4 | 302 | 15.51% |
| QQQ241220P00434780 | 2024-04-26 1:35PM EDT | 2024-12-20 | 23.57 | 24.00 | 24.34 | -6.27 | -21.01% | 20 | 3,098 | 16.09% |
| QQQ250117P00434780 | 2024-04-26 3:34PM EDT | 2025-01-17 | 24.79 | 25.04 | 25.53 | +1.13 | +4.78% | 17 | 4,163 | 16.03% |
| QQQ250620P00434780 | 2024-04-22 3:59PM EDT | 2025-06-20 | 36.65 | 30.41 | 31.18 | 0.00 | - | 1 | 325 | 15.82% |
| QQQ251219P00434780 | 2024-04-26 1:25PM EDT | 2025-12-19 | 35.51 | 35.48 | 36.31 | -3.28 | -8.46% | 3 | 4,261 | 15.55% |
| QQQ260116P00434780 | 2024-04-25 1:24PM EDT | 2026-01-16 | 42.01 | 34.18 | 38.62 | 0.00 | - | 1 | 65 | 16.22% |
| QQQ260618P00434780 | 2024-04-17 12:43PM EDT | 2026-06-18 | 43.97 | 37.50 | 42.27 | 0.00 | - | 1 | 2 | 16.01% |
| QQQ261218P00434780 | 2024-04-15 10:24AM EDT | 2026-12-18 | 42.49 | 41.00 | 45.71 | 0.00 | - | 1 | 10 | 15.65% |
© 2024 Yahoo. Tutti i diritti riservati.