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
59.739,49 +826,84 (+1,40%)
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:439.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00439780 | 2024-04-26 3:51PM EDT | 2024-05-17 | 4.29 | 4.00 | 4.03 | +0.11 | +2.63% | 302 | 10,607 | 18.76% |
| QQQ240621C00439780 | 2024-04-26 4:08PM EDT | 2024-06-21 | 9.55 | 9.45 | 9.49 | +1.05 | +12.35% | 3,947 | 18,230 | 19.91% |
| QQQ240628C00439780 | 2024-04-26 2:30PM EDT | 2024-06-28 | 10.32 | 10.05 | 10.18 | +0.68 | +7.05% | 86 | 868 | 19.75% |
| QQQ240920C00439780 | 2024-04-26 2:10PM EDT | 2024-09-20 | 20.56 | 20.19 | 20.32 | +5.35 | +35.17% | 16 | 5,063 | 22.28% |
| QQQ240930C00439780 | 2024-04-24 11:46AM EDT | 2024-09-30 | 18.57 | 20.71 | 20.97 | 0.00 | - | 4 | 67 | 22.13% |
| QQQ241220C00439780 | 2024-04-25 9:59AM EDT | 2024-12-20 | 24.33 | 29.88 | 30.24 | 0.00 | - | 6 | 2,873 | 24.65% |
| QQQ250117C00439780 | 2024-04-26 2:48PM EDT | 2025-01-17 | 32.30 | 31.98 | 32.40 | +5.11 | +18.79% | 394 | 2,755 | 24.78% |
| QQQ250620C00439780 | 2024-04-26 1:34PM EDT | 2025-06-20 | 46.00 | 43.97 | 46.08 | +7.20 | +18.56% | 2 | 421 | 27.14% |
| QQQ251219C00439780 | 2024-04-25 4:03PM EDT | 2025-12-19 | 56.00 | 56.01 | 59.41 | 0.00 | - | 1 | 922 | 28.73% |
| QQQ260116C00439780 | 2024-04-26 11:28AM EDT | 2026-01-16 | 59.21 | 57.00 | 61.82 | +5.90 | +11.07% | 3 | 210 | 29.16% |
| QQQ260618C00439780 | 2024-04-17 1:54PM EDT | 2026-06-18 | 68.50 | 66.50 | 71.46 | 0.00 | - | 1 | 22 | 30.03% |
| QQQ261218C00439780 | 2024-04-26 11:30AM EDT | 2026-12-18 | 79.32 | 77.00 | 81.66 | +4.09 | +5.44% | 2 | 32 | 30.74% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00439780 | 2024-04-26 3:41PM EDT | 2024-05-17 | 11.03 | 11.51 | 11.76 | -2.66 | -19.43% | 4 | 4,710 | 15.85% |
| QQQ240621P00439780 | 2024-04-26 3:33PM EDT | 2024-06-21 | 14.40 | 15.00 | 15.08 | -4.90 | -25.39% | 686 | 2,670 | 14.97% |
| QQQ240628P00439780 | 2024-04-26 2:05PM EDT | 2024-06-28 | 15.40 | 15.59 | 15.83 | -3.20 | -17.20% | 4 | 728 | 15.21% |
| QQQ240920P00439780 | 2024-04-26 3:18PM EDT | 2024-09-20 | 20.70 | 21.04 | 21.22 | -6.80 | -24.73% | 4 | 1,278 | 15.00% |
| QQQ240930P00439780 | 2024-04-23 2:48PM EDT | 2024-09-30 | 24.46 | 21.58 | 21.83 | 0.00 | - | 1 | 103 | 15.06% |
| QQQ241220P00439780 | 2024-04-26 9:38AM EDT | 2024-12-20 | 27.47 | 26.19 | 26.53 | -6.93 | -20.15% | 39 | 1,676 | 15.64% |
| QQQ250117P00439780 | 2024-04-26 10:26AM EDT | 2025-01-17 | 27.52 | 27.19 | 27.71 | -4.75 | -14.72% | 2 | 1,023 | 15.60% |
| QQQ250620P00439780 | 2024-04-19 1:36PM EDT | 2025-06-20 | 40.87 | 32.48 | 33.40 | 0.00 | - | 3 | 417 | 15.51% |
| QQQ251219P00439780 | 2024-04-16 11:18AM EDT | 2025-12-19 | 39.60 | 37.54 | 38.36 | 0.00 | - | 80 | 452 | 15.20% |
| QQQ260116P00439780 | 2024-04-19 9:47AM EDT | 2026-01-16 | 43.50 | 36.22 | 40.73 | 0.00 | - | 1 | 39 | 15.91% |
| QQQ260618P00439780 | 2024-04-19 4:01PM EDT | 2026-06-18 | 50.62 | 39.50 | 44.30 | 0.00 | - | 2 | 3 | 15.69% |
| QQQ261218P00439780 | 2024-04-26 2:58PM EDT | 2026-12-18 | 45.26 | 43.00 | 47.74 | -2.74 | -5.71% | 2 | 2 | 15.36% |
© 2024 Yahoo. Tutti i diritti riservati.