Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.609,86 -1.242,88 (-2,04%)
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:435.00
Opzioni d'acquistoper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240422C00435000 | 2024-04-19 4:06PM EDT | 2024-04-22 | 0.01 | 0.02 | 0.03 | -0.17 | -94.44% | 1,449 | 1,966 | 22.66% |
| QQQ240423C00435000 | 2024-04-19 4:11PM EDT | 2024-04-23 | 0.05 | 0.03 | 0.05 | -0.29 | -85.29% | 603 | 993 | 21.09% |
| QQQ240424C00435000 | 2024-04-19 4:02PM EDT | 2024-04-24 | 0.07 | 0.08 | 0.09 | -0.54 | -88.52% | 2,180 | 3,960 | 20.61% |
| QQQ240425C00435000 | 2024-04-19 3:49PM EDT | 2024-04-25 | 0.17 | 0.14 | 0.17 | -0.79 | -82.29% | 1,661 | 1,202 | 20.95% |
| QQQ240426C00435000 | 2024-04-19 4:14PM EDT | 2024-04-26 | 0.22 | 0.22 | 0.24 | -1.01 | -82.11% | 19,064 | 10,825 | 20.73% |
| QQQ240503C00435000 | 2024-04-19 4:14PM EDT | 2024-05-03 | 0.96 | 0.95 | 1.00 | -2.17 | -69.33% | 19,831 | 17,457 | 20.68% |
| QQQ240510C00435000 | 2024-04-19 4:08PM EDT | 2024-05-10 | 1.71 | 1.71 | 1.75 | -2.26 | -56.93% | 2,335 | 3,558 | 20.19% |
| QQQ240517C00435000 | 2024-04-19 4:08PM EDT | 2024-05-17 | 2.58 | 2.61 | 2.66 | -2.56 | -49.81% | 10,520 | 23,632 | 20.44% |
| QQQ240524C00435000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 3.69 | 3.69 | 3.74 | -2.76 | -42.79% | 563 | 160 | 21.09% |
| QQQ240531C00435000 | 2024-04-19 4:13PM EDT | 2024-05-31 | 4.51 | 4.45 | 4.55 | -2.81 | -38.39% | 645 | 342 | 21.05% |
| QQQ240621C00435000 | 2024-04-19 4:05PM EDT | 2024-06-21 | 7.10 | 7.06 | 7.14 | -3.33 | -31.93% | 2,773 | 22,944 | 21.59% |
| QQQ240628C00435000 | 2023-12-20 4:58PM EDT | 2024-06-28 | 11.69 | 0.00 | 0.00 | 0.00 | - | 13 | 282 | 3.13% |
| QQQ240719C00435000 | 2024-04-19 4:00PM EDT | 2024-07-19 | 9.89 | 9.83 | 9.93 | -3.68 | -27.12% | 197 | 1,476 | 21.68% |
| QQQ240816C00435000 | 2024-04-19 3:53PM EDT | 2024-08-16 | 12.83 | 12.79 | 13.07 | -4.15 | -24.44% | 16 | 73 | 22.49% |
| QQQ240920C00435000 | 2024-04-19 3:05PM EDT | 2024-09-20 | 16.45 | 16.46 | 16.64 | -4.49 | -21.44% | 494 | 864 | 23.22% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 1.56% |
| QQQ241018C00435000 | 2024-04-19 3:43PM EDT | 2024-10-18 | 18.67 | 18.94 | 19.26 | -5.12 | -21.52% | 82 | 175 | 23.65% |
| QQQ241115C00435000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 22.54 | 22.13 | 22.57 | -4.93 | -17.95% | 10 | 241 | 24.70% |
| QQQ241220C00435000 | 2024-04-19 3:16PM EDT | 2024-12-20 | 25.70 | 25.56 | 25.83 | -5.30 | -17.10% | 2,057 | 1,338 | 25.30% |
| QQQ241231C00435000 | 2024-04-18 1:18PM EDT | 2024-12-31 | 31.22 | 25.82 | 26.45 | 0.00 | - | 3 | 120 | 25.20% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 1.56% |
| QQQ250321C00435000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 41.24 | 32.65 | 33.50 | 0.00 | - | 2 | 4 | 26.45% |
| QQQ250331C00435000 | 2024-04-12 3:51PM EDT | 2025-03-31 | 49.20 | 32.96 | 33.96 | 0.00 | - | - | 1 | 26.36% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.78% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.78% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.78% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
Opzioni di venditaper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240422P00435000 | 2024-04-19 4:04PM EDT | 2024-04-22 | 20.53 | 20.08 | 20.72 | +8.77 | +74.57% | 199 | 1,765 | 34.67% |
| QQQ240423P00435000 | 2024-04-19 3:56PM EDT | 2024-04-23 | 20.17 | 20.14 | 20.67 | +9.14 | +82.86% | 102 | 541 | 29.10% |
| QQQ240424P00435000 | 2024-04-19 4:11PM EDT | 2024-04-24 | 20.56 | 20.15 | 20.68 | +8.71 | +73.50% | 29 | 274 | 26.20% |
| QQQ240425P00435000 | 2024-04-19 3:37PM EDT | 2024-04-25 | 21.03 | 20.18 | 20.67 | +8.25 | +64.55% | 128 | 185 | 23.76% |
| QQQ240426P00435000 | 2024-04-19 4:13PM EDT | 2024-04-26 | 20.48 | 20.26 | 20.67 | +7.64 | +59.50% | 424 | 2,673 | 22.00% |
| QQQ240503P00435000 | 2024-04-19 4:06PM EDT | 2024-05-03 | 20.96 | 20.58 | 20.99 | +7.84 | +59.76% | 1,049 | 5,138 | 18.31% |
| QQQ240510P00435000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 20.98 | 21.02 | 21.39 | +6.48 | +44.69% | 359 | 1,074 | 17.10% |
| QQQ240517P00435000 | 2024-04-19 4:13PM EDT | 2024-05-17 | 21.81 | 21.53 | 21.90 | +6.31 | +40.71% | 1,799 | 25,944 | 16.79% |
| QQQ240524P00435000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 22.77 | 22.17 | 22.54 | +7.18 | +46.06% | 230 | 1,463 | 16.97% |
| QQQ240531P00435000 | 2024-04-19 3:47PM EDT | 2024-05-31 | 23.93 | 22.54 | 23.06 | +7.33 | +44.16% | 27 | 103 | 16.82% |
| QQQ240621P00435000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 24.12 | 24.06 | 24.41 | +5.50 | +29.54% | 3,125 | 30,342 | 16.32% |
| QQQ240628P00435000 | 2023-12-18 3:23PM EDT | 2024-06-28 | 30.91 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| QQQ240719P00435000 | 2024-04-19 4:13PM EDT | 2024-07-19 | 25.94 | 25.72 | 26.09 | +5.84 | +29.05% | 147 | 2,235 | 16.03% |
| QQQ240816P00435000 | 2024-04-19 3:17PM EDT | 2024-08-16 | 27.82 | 27.33 | 27.63 | +5.17 | +22.83% | 1,016 | 1,609 | 15.89% |
| QQQ240920P00435000 | 2024-04-19 3:47PM EDT | 2024-09-20 | 29.96 | 28.99 | 29.36 | +5.51 | +22.54% | 160 | 21,091 | 15.75% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| QQQ241018P00435000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 31.49 | 30.41 | 30.81 | +5.62 | +21.72% | 44 | 3,696 | 15.83% |
| QQQ241115P00435000 | 2024-04-19 2:01PM EDT | 2024-11-15 | 31.02 | 31.97 | 32.48 | +3.67 | +13.42% | 5 | 587 | 16.16% |
| QQQ241220P00435000 | 2024-04-19 11:38AM EDT | 2024-12-20 | 33.88 | 33.54 | 34.08 | +4.53 | +15.43% | 14 | 3,915 | 16.20% |
| QQQ241231P00435000 | 2024-04-18 12:22PM EDT | 2024-12-31 | 28.06 | 33.74 | 34.42 | 0.00 | - | 1 | 92 | 16.10% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| QQQ250321P00435000 | 2024-04-17 10:52AM EDT | 2025-03-21 | 30.35 | 36.47 | 37.43 | 0.00 | - | 2 | 304 | 16.02% |
| QQQ250331P00435000 | 2024-04-16 11:15AM EDT | 2025-03-31 | 30.10 | 36.68 | 37.74 | 0.00 | - | 12 | 4 | 15.99% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.00% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 20.91% |
© 2024 Yahoo. Tutti i diritti riservati.