Italia markets close in 1 hour 14 minutes
FTSE MIB
34.214,54 +489,72 (+1,45%) Dow Jones
38.376,47 +136,49 (+0,36%) Nasdaq
15.624,50 +173,20 (+1,12%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,09 +0,19 (+0,23%) Bitcoin EUR
62.511,48 +534,34 (+0,86%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:16AM EDT. Mercato aperto.
Prezzo d'esercizio:440.00
Opzioni d'acquistoper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00440000 | 2024-04-23 9:48AM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,203 | 28.91% |
| QQQ240424C00440000 | 2024-04-23 10:01AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,107 | 862 | 20.31% |
| QQQ240425C00440000 | 2024-04-22 3:48PM EDT | 2024-04-25 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 1,525 | 19.83% |
| QQQ240426C00440000 | 2024-04-23 9:52AM EDT | 2024-04-26 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 641 | 11,642 | 19.04% |
| QQQ240429C00440000 | 2024-04-23 9:56AM EDT | 2024-04-29 | 0.18 | 0.15 | 0.16 | +0.09 | +100.00% | 480 | 968 | 16.26% |
| QQQ240430C00440000 | 2024-04-23 9:54AM EDT | 2024-04-30 | 0.25 | 0.24 | 0.26 | +0.10 | +62.50% | 35 | 5,827 | 16.77% |
| QQQ240501C00440000 | 2024-04-23 9:50AM EDT | 2024-05-01 | 0.40 | 0.41 | 0.43 | +0.14 | +53.85% | 32 | 579 | 17.73% |
| QQQ240502C00440000 | 2024-04-23 10:01AM EDT | 2024-05-02 | 0.59 | 0.57 | 0.58 | +0.10 | +25.64% | 2 | 93 | 18.14% |
| QQQ240503C00440000 | 2024-04-23 10:01AM EDT | 2024-05-03 | 0.80 | 0.77 | 0.79 | +0.32 | +69.57% | 399 | 3,471 | 18.84% |
| QQQ240510C00440000 | 2024-04-23 10:00AM EDT | 2024-05-10 | 1.52 | 1.51 | 1.53 | +0.41 | +36.28% | 317 | 5,103 | 18.18% |
| QQQ240517C00440000 | 2024-04-23 9:59AM EDT | 2024-05-17 | 2.41 | 2.38 | 2.41 | +0.63 | +35.39% | 533 | 63,002 | 18.34% |
| QQQ240524C00440000 | 2024-04-23 9:58AM EDT | 2024-05-24 | 3.53 | 3.50 | 3.58 | +0.78 | +28.36% | 50 | 3,975 | 19.25% |
| QQQ240531C00440000 | 2024-04-23 9:58AM EDT | 2024-05-31 | 4.25 | 4.27 | 4.34 | +0.80 | +23.19% | 15 | 438 | 19.11% |
| QQQ240621C00440000 | 2024-04-23 9:58AM EDT | 2024-06-21 | 6.89 | 6.85 | 6.88 | +1.04 | +17.78% | 485 | 20,443 | 19.66% |
| QQQ240628C00440000 | 2024-04-23 9:39AM EDT | 2024-06-28 | 7.01 | 7.36 | 7.46 | +0.65 | +10.22% | 16 | 1,676 | 19.49% |
| QQQ240719C00440000 | 2024-04-23 9:55AM EDT | 2024-07-19 | 9.79 | 9.59 | 9.64 | +1.09 | +12.53% | 73 | 1,189 | 19.84% |
| QQQ240816C00440000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 13.01 | 12.72 | 12.79 | +1.01 | +8.42% | 7 | 412 | 20.76% |
| QQQ240920C00440000 | 2024-04-23 10:01AM EDT | 2024-09-20 | 16.52 | 16.38 | 16.42 | +1.77 | +12.00% | 81 | 11,043 | 21.64% |
| QQQ240930C00440000 | 2024-04-22 2:22PM EDT | 2024-09-30 | 16.58 | 16.97 | 17.18 | 0.00 | - | 5 | 291 | 21.65% |
| QQQ241018C00440000 | 2024-04-22 3:47PM EDT | 2024-10-18 | 17.85 | 19.05 | 19.23 | 0.00 | - | 46 | 559 | 22.29% |
| QQQ241115C00440000 | 2024-04-22 2:09PM EDT | 2024-11-15 | 21.67 | 22.30 | 22.53 | 0.00 | - | 275 | 1,256 | 23.36% |
| QQQ241220C00440000 | 2024-04-23 9:32AM EDT | 2024-12-20 | 25.42 | 25.82 | 25.93 | +0.66 | +2.67% | 28 | 9,066 | 24.09% |
| QQQ241231C00440000 | 2024-04-19 11:19AM EDT | 2024-12-31 | 25.50 | 26.13 | 26.47 | 0.00 | - | 13 | 62 | 23.95% |
| QQQ250117C00440000 | 2024-04-22 3:58PM EDT | 2025-01-17 | 27.50 | 27.73 | 28.12 | +1.45 | +5.57% | 13 | 2,810 | 24.32% |
| QQQ250321C00440000 | 2024-04-22 11:37AM EDT | 2025-03-21 | 30.39 | 33.22 | 33.69 | 0.00 | - | 2 | 1,616 | 25.36% |
| QQQ250331C00440000 | 2024-04-19 11:20AM EDT | 2025-03-31 | 32.82 | 33.38 | 33.96 | 0.00 | - | 1 | 3,001 | 25.15% |
| QQQ250620C00440000 | 2024-04-22 11:37AM EDT | 2025-06-20 | 37.20 | 40.02 | 40.88 | 0.00 | - | 6 | 1,492 | 26.43% |
| QQQ251219C00440000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 51.62 | 51.56 | 54.01 | -4.05 | -7.28% | 3 | 455 | 28.14% |
| QQQ260116C00440000 | 2024-04-18 10:50AM EDT | 2026-01-16 | 59.14 | 52.17 | 56.78 | 0.00 | - | 3 | 819 | 28.77% |
| QQQ260618C00440000 | 2024-04-19 9:52AM EDT | 2026-06-18 | 64.50 | 61.50 | 66.27 | 0.00 | - | 1 | 521 | 29.67% |
| QQQ261218C00440000 | 2024-04-23 9:44AM EDT | 2026-12-18 | 74.00 | 72.00 | 76.32 | +3.70 | +5.26% | 1 | 383 | 30.41% |
Opzioni di venditaper23 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423P00440000 | 2024-04-19 3:13PM EDT | 2024-04-23 | 24.94 | 17.44 | 17.56 | 0.00 | - | 15 | 0 | 56.84% |
| QQQ240424P00440000 | 2024-04-23 9:51AM EDT | 2024-04-24 | 18.40 | 17.63 | 17.77 | -1.78 | -8.82% | 1 | 0 | 44.82% |
| QQQ240425P00440000 | 2024-04-19 3:56PM EDT | 2024-04-25 | 25.17 | 17.59 | 17.73 | 0.00 | - | 15 | 1 | 36.06% |
| QQQ240426P00440000 | 2024-04-23 9:50AM EDT | 2024-04-26 | 18.21 | 17.29 | 18.16 | -3.14 | -14.71% | 8 | 747 | 35.72% |
| QQQ240429P00440000 | 2024-04-22 1:33PM EDT | 2024-04-29 | 21.17 | 17.33 | 17.65 | 0.00 | - | 2 | 0 | 22.91% |
| QQQ240430P00440000 | 2024-04-22 11:41AM EDT | 2024-04-30 | 24.11 | 17.49 | 17.84 | 0.00 | - | 17 | 1 | 22.95% |
| QQQ240501P00440000 | 2024-04-22 9:48AM EDT | 2024-05-01 | 21.95 | 17.53 | 17.89 | 0.00 | - | 2 | 1 | 22.00% |
| QQQ240503P00440000 | 2024-04-23 9:47AM EDT | 2024-05-03 | 17.73 | 17.59 | 17.90 | -1.86 | -9.49% | 4 | 2,309 | 19.96% |
| QQQ240510P00440000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 19.17 | 17.98 | 18.31 | -2.37 | -11.00% | 2 | 1,611 | 17.51% |
| QQQ240517P00440000 | 2024-04-23 9:55AM EDT | 2024-05-17 | 18.46 | 18.08 | 20.48 | -3.74 | -16.85% | 29 | 41,021 | 21.67% |
| QQQ240524P00440000 | 2024-04-22 3:47PM EDT | 2024-05-24 | 22.00 | 19.16 | 19.42 | 0.00 | - | 92 | 871 | 16.41% |
| QQQ240531P00440000 | 2024-04-22 3:46PM EDT | 2024-05-31 | 22.49 | 19.54 | 19.90 | 0.00 | - | 11 | 70 | 16.02% |
| QQQ240621P00440000 | 2024-04-23 10:01AM EDT | 2024-06-21 | 21.10 | 21.09 | 21.34 | -2.98 | -12.26% | 36 | 19,292 | 15.53% |
| QQQ240628P00440000 | 2024-04-23 9:39AM EDT | 2024-06-28 | 22.61 | 21.51 | 21.88 | -1.48 | -6.14% | 10 | 5,442 | 15.57% |
| QQQ240719P00440000 | 2024-04-23 9:58AM EDT | 2024-07-19 | 22.85 | 22.73 | 22.98 | -2.86 | -11.12% | 19 | 1,441 | 15.11% |
| QQQ240816P00440000 | 2024-04-22 11:54AM EDT | 2024-08-16 | 28.88 | 24.26 | 24.66 | 0.00 | - | 19 | 217 | 15.12% |
| QQQ240920P00440000 | 2024-04-22 2:04PM EDT | 2024-09-20 | 28.11 | 26.07 | 26.33 | 0.00 | - | 24 | 9,299 | 14.92% |
| QQQ240930P00440000 | 2024-04-22 12:02PM EDT | 2024-09-30 | 30.78 | 26.50 | 26.77 | 0.00 | - | 4 | 382 | 14.86% |
| QQQ241018P00440000 | 2024-04-23 9:49AM EDT | 2024-10-18 | 27.79 | 27.57 | 27.79 | -0.96 | -3.34% | 21 | 2,416 | 15.01% |
| QQQ241115P00440000 | 2024-04-23 9:33AM EDT | 2024-11-15 | 29.99 | 29.03 | 30.14 | -1.21 | -3.88% | 1 | 693 | 15.89% |
| QQQ241220P00440000 | 2024-04-23 9:34AM EDT | 2024-12-20 | 31.63 | 30.57 | 31.25 | -0.32 | -1.00% | 1 | 4,478 | 15.53% |
| QQQ241231P00440000 | 2024-04-22 9:38AM EDT | 2024-12-31 | 34.68 | 31.06 | 31.34 | 0.00 | - | 1 | 218 | 15.26% |
| QQQ250117P00440000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 31.89 | 31.72 | 32.14 | -1.81 | -5.37% | 9 | 6,764 | 15.34% |
| QQQ250321P00440000 | 2024-04-15 3:35PM EDT | 2025-03-21 | 32.00 | 33.98 | 34.52 | 0.00 | - | 2 | 1,107 | 15.33% |
| QQQ250331P00440000 | 2024-04-22 2:39PM EDT | 2025-03-31 | 35.55 | 34.22 | 34.82 | 0.00 | - | 1 | 106 | 15.29% |
| QQQ250620P00440000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 37.20 | 36.95 | 37.70 | -1.77 | -4.54% | 1 | 3,225 | 15.36% |
| QQQ251219P00440000 | 2024-04-22 1:54PM EDT | 2025-12-19 | 43.70 | 41.20 | 43.08 | 0.00 | - | 2 | 465 | 15.35% |
| QQQ260116P00440000 | 2024-04-19 11:36AM EDT | 2026-01-16 | 45.78 | 40.44 | 44.88 | 0.00 | - | 2 | 3,770 | 15.82% |
| QQQ260618P00440000 | 2024-04-17 3:39PM EDT | 2026-06-18 | 46.25 | 43.50 | 48.47 | 0.00 | - | 7 | 24 | 15.65% |
| QQQ261218P00440000 | 2024-04-22 1:53PM EDT | 2026-12-18 | 51.00 | 49.00 | 51.94 | 0.00 | - | 3 | 51 | 15.37% |
© 2024 Yahoo. Tutti i diritti riservati.