Italia markets closed
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0701 -0,0003 (-0,03%) Bitcoin EUR
59.737,21 -2.192,02 (-3,54%) CMC Crypto 200
1.380,91 -43,19 (-3,03%)
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:441.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00441000 | 2024-04-24 2:03PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,104 | 762 | 25.00% |
| QQQ240425C00441000 | 2024-04-24 4:07PM EDT | 2024-04-25 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,756 | 5,400 | 19.34% |
| QQQ240426C00441000 | 2024-04-24 4:13PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.07 | -63.64% | 1,054 | 13,054 | 17.87% |
| QQQ240429C00441000 | 2024-04-24 4:05PM EDT | 2024-04-29 | 0.17 | 0.09 | 0.10 | -0.10 | -37.04% | 125 | 596 | 14.11% |
| QQQ240430C00441000 | 2024-04-24 1:31PM EDT | 2024-04-30 | 0.26 | 0.16 | 0.18 | -0.05 | -16.13% | 208 | 248 | 14.60% |
| QQQ240501C00441000 | 2024-04-24 3:50PM EDT | 2024-05-01 | 0.58 | 0.26 | 0.35 | +0.08 | +16.00% | 345 | 76 | 15.80% |
| QQQ240503C00441000 | 2024-04-24 4:06PM EDT | 2024-05-03 | 0.63 | 0.61 | 0.64 | -0.27 | -30.00% | 244 | 8,225 | 16.55% |
| QQQ240510C00441000 | 2024-04-24 4:00PM EDT | 2024-05-10 | 1.85 | 1.29 | 1.36 | +0.08 | +4.52% | 1,254 | 1,704 | 16.14% |
| QQQ240524C00441000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 4.05 | 3.20 | 3.30 | +0.30 | +8.00% | 173 | 2,245 | 17.23% |
| QQQ240531C00441000 | 2024-04-24 3:24PM EDT | 2024-05-31 | 4.90 | 3.93 | 4.02 | +0.20 | +4.26% | 40 | 256 | 17.14% |
| QQQ240719C00441000 | 2024-04-24 12:52PM EDT | 2024-07-19 | 10.06 | 9.35 | 9.43 | -0.19 | -1.85% | 140 | 684 | 18.49% |
| QQQ241231C00441000 | 2024-04-04 1:34PM EDT | 2024-12-31 | 41.85 | 25.99 | 26.48 | 0.00 | - | 2 | 17 | 23.14% |
| QQQ250321C00441000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 40.06 | 32.91 | 33.76 | 0.00 | - | 2 | 9 | 24.65% |
| QQQ250331C00441000 | 2024-04-16 4:08PM EDT | 2025-03-31 | 40.15 | 32.98 | 34.15 | 0.00 | - | 4 | 3 | 24.52% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00441000 | 2024-04-24 3:52PM EDT | 2024-04-24 | 14.27 | 15.20 | 18.32 | -7.20 | -33.54% | 18 | 0 | 81.20% |
| QQQ240425P00441000 | 2024-04-24 3:52PM EDT | 2024-04-25 | 14.27 | 17.21 | 17.38 | -3.56 | -19.97% | 32 | 0 | 62.95% |
| QQQ240426P00441000 | 2024-04-24 1:15PM EDT | 2024-04-26 | 15.52 | 16.89 | 17.77 | -4.33 | -21.81% | 31 | 361 | 51.69% |
| QQQ240429P00441000 | 2024-04-22 11:40AM EDT | 2024-04-29 | 24.90 | 16.80 | 17.70 | 0.00 | - | 9 | 0 | 38.67% |
| QQQ240430P00441000 | 2024-04-16 1:19PM EDT | 2024-04-30 | 11.39 | 16.94 | 17.73 | 0.00 | - | - | 0 | 35.96% |
| QQQ240501P00441000 | 2024-04-19 2:24PM EDT | 2024-05-01 | 24.51 | 16.92 | 17.67 | 0.00 | - | 3 | 3 | 33.34% |
| QQQ240503P00441000 | 2024-04-24 1:37PM EDT | 2024-05-03 | 14.79 | 17.10 | 17.74 | -1.86 | -11.17% | 7 | 847 | 30.13% |
| QQQ240510P00441000 | 2024-04-24 11:56AM EDT | 2024-05-10 | 16.57 | 17.55 | 18.06 | -0.86 | -4.93% | 11 | 1,710 | 24.18% |
| QQQ240524P00441000 | 2024-04-24 1:37PM EDT | 2024-05-24 | 16.63 | 18.67 | 19.22 | -1.56 | -8.58% | 1 | 203 | 20.66% |
| QQQ240531P00441000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 18.16 | 19.01 | 19.68 | 0.00 | - | 2 | 30 | 19.61% |
| QQQ240719P00441000 | 2024-04-24 2:00PM EDT | 2024-07-19 | 20.14 | 22.22 | 22.64 | -1.12 | -5.27% | 10 | 727 | 16.87% |
| QQQ241231P00441000 | 2024-04-09 3:02PM EDT | 2024-12-31 | 24.94 | 30.55 | 31.30 | 0.00 | - | 1 | 46 | 16.26% |
| QQQ250321P00441000 | 2024-04-16 11:30AM EDT | 2025-03-21 | 31.99 | 33.37 | 34.39 | 0.00 | - | 10 | 7 | 16.10% |
© 2024 Yahoo. Tutti i diritti riservati.