Italia markets open in 2 hours 45 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.409,08 +856,92 (+2,28%) EUR/USD
1,0710 +0,0006 (+0,05%) Bitcoin EUR
62.272,87 +86,35 (+0,14%) CMC Crypto 200
1.434,19 +19,43 (+1,37%)
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:437.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00437000 | 2024-04-23 4:14PM EDT | 2024-04-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 754 | 578 | 24.41% |
| QQQ240425C00437000 | 2024-04-23 4:14PM EDT | 2024-04-25 | 0.16 | 0.14 | 0.17 | +0.10 | +166.67% | 689 | 508 | 23.29% |
| QQQ240426C00437000 | 2024-04-23 4:14PM EDT | 2024-04-26 | 0.36 | 0.34 | 0.35 | +0.24 | +200.00% | 3,127 | 6,685 | 22.44% |
| QQQ240429C00437000 | 2024-04-23 3:57PM EDT | 2024-04-29 | 0.50 | 0.55 | 0.58 | +0.21 | +72.41% | 426 | 215 | 18.19% |
| QQQ240430C00437000 | 2024-04-23 4:06PM EDT | 2024-04-30 | 0.83 | 0.77 | 0.82 | +0.42 | +102.44% | 207 | 294 | 18.74% |
| QQQ240501C00437000 | 2024-04-23 11:31AM EDT | 2024-05-01 | 1.04 | 1.12 | 1.17 | +0.41 | +65.08% | 10 | 26 | 19.80% |
| QQQ240502C00437000 | 2024-04-23 3:09PM EDT | 2024-05-02 | 1.37 | 1.40 | 1.44 | +0.49 | +55.68% | 136 | 63 | 20.18% |
| QQQ240503C00437000 | 2024-04-23 4:10PM EDT | 2024-05-03 | 1.73 | 1.72 | 1.77 | +0.95 | +121.79% | 150 | 5,998 | 20.79% |
| QQQ240510C00437000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 2.73 | 2.80 | 2.85 | +1.22 | +80.79% | 710 | 1,694 | 19.73% |
| QQQ240524C00437000 | 2024-04-23 12:15PM EDT | 2024-05-24 | 5.26 | 5.28 | 5.37 | +1.36 | +34.87% | 11 | 821 | 20.45% |
| QQQ240531C00437000 | 2024-04-23 3:28PM EDT | 2024-05-31 | 6.08 | 6.11 | 6.24 | +1.74 | +40.09% | 70 | 213 | 20.20% |
| QQQ240719C00437000 | 2024-04-22 12:48PM EDT | 2024-07-19 | 11.20 | 12.12 | 12.22 | +2.01 | +21.87% | 1 | 206 | 20.90% |
| QQQ241231C00437000 | 2024-04-19 12:05PM EDT | 2024-12-31 | 26.28 | 29.28 | 29.77 | 0.00 | - | 8 | 73 | 24.82% |
| QQQ250321C00437000 | 2024-04-11 12:39PM EDT | 2025-03-21 | 48.46 | 36.41 | 37.17 | 0.00 | - | 23 | 25 | 26.20% |
| QQQ250331C00437000 | 2024-04-10 1:53PM EDT | 2025-03-31 | 46.20 | 36.73 | 37.58 | 0.00 | - | - | 4 | 26.06% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00437000 | 2024-04-23 10:04AM EDT | 2024-04-24 | 11.17 | 10.83 | 11.46 | -7.63 | -40.59% | 6 | 0 | 0.00% |
| QQQ240425P00437000 | 2024-04-22 1:42PM EDT | 2024-04-25 | 18.13 | 11.06 | 11.39 | 0.00 | - | 291 | 0 | 0.00% |
| QQQ240426P00437000 | 2024-04-23 2:49PM EDT | 2024-04-26 | 12.20 | 11.19 | 11.48 | -6.34 | -34.20% | 17 | 60 | 0.00% |
| QQQ240429P00437000 | 2024-04-22 1:55PM EDT | 2024-04-29 | 16.95 | 11.24 | 11.58 | 0.00 | - | 8 | 9 | 0.00% |
| QQQ240430P00437000 | 2024-04-23 9:34AM EDT | 2024-04-30 | 16.43 | 11.44 | 11.77 | -5.26 | -24.25% | 1 | 134 | 0.00% |
| QQQ240501P00437000 | 2024-04-22 3:39PM EDT | 2024-05-01 | 18.65 | 11.68 | 11.99 | 0.00 | - | 10 | 4 | 9.62% |
| QQQ240503P00437000 | 2024-04-23 4:01PM EDT | 2024-05-03 | 12.88 | 12.09 | 12.40 | -4.46 | -25.72% | 17 | 513 | 13.28% |
| QQQ240510P00437000 | 2024-04-23 2:51PM EDT | 2024-05-10 | 13.40 | 12.84 | 13.10 | -3.68 | -21.55% | 19 | 406 | 13.59% |
| QQQ240524P00437000 | 2024-04-22 3:19PM EDT | 2024-05-24 | 19.09 | 14.44 | 14.71 | 0.00 | - | 2 | 170 | 14.44% |
| QQQ240531P00437000 | 2024-04-23 2:42PM EDT | 2024-05-31 | 15.00 | 14.96 | 15.29 | -4.66 | -23.70% | 1 | 38 | 14.32% |
| QQQ240719P00437000 | 2024-04-23 3:33PM EDT | 2024-07-19 | 19.23 | 18.77 | 18.99 | -3.43 | -15.14% | 72 | 1,433 | 14.43% |
| QQQ241231P00437000 | 2024-04-10 9:51AM EDT | 2024-12-31 | 28.20 | 27.70 | 28.23 | +4.20 | +17.50% | 1 | 60 | 15.24% |
| QQQ250321P00437000 | 2024-04-23 1:44PM EDT | 2025-03-21 | 31.33 | 30.69 | 31.44 | -2.27 | -6.76% | 1 | 14 | 15.29% |
| QQQ250331P00437000 | 2024-04-18 3:06PM EDT | 2025-03-31 | 33.60 | 30.93 | 31.76 | 0.00 | - | 2 | 17 | 15.26% |
© 2024 Yahoo. Tutti i diritti riservati.