Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
38.009,53 +234,15 (+0,62%) Nasdaq
15.373,71 -227,79 (-1,46%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,41 +0,68 (+0,82%) Bitcoin EUR
60.698,35 +1.727,57 (+2,93%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:00PM EDT. Mercato aperto.
Prezzo d'esercizio:442.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00442000 | 2024-04-19 1:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 348 | 12,211 | 41.41% |
| QQQ240422C00442000 | 2024-04-19 1:00PM EDT | 2024-04-22 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 699 | 1,015 | 22.27% |
| QQQ240423C00442000 | 2024-04-19 10:41AM EDT | 2024-04-23 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 771 | 1,905 | 20.90% |
| QQQ240424C00442000 | 2024-04-19 1:20PM EDT | 2024-04-24 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 83 | 2,174 | 20.41% |
| QQQ240425C00442000 | 2024-04-19 1:36PM EDT | 2024-04-25 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 129 | 652 | 20.17% |
| QQQ240426C00442000 | 2024-04-19 1:27PM EDT | 2024-04-26 | 0.12 | 0.11 | 0.12 | -0.24 | -66.67% | 1,160 | 6,020 | 20.12% |
| QQQ240503C00442000 | 2024-04-19 1:25PM EDT | 2024-05-03 | 0.55 | 0.49 | 0.51 | -0.85 | -60.71% | 1,040 | 1,219 | 19.37% |
| QQQ240510C00442000 | 2024-04-19 12:58PM EDT | 2024-05-10 | 1.04 | 1.01 | 1.03 | -0.99 | -48.77% | 3,111 | 3,565 | 19.10% |
| QQQ240524C00442000 | 2024-04-19 12:55PM EDT | 2024-05-24 | 2.51 | 2.53 | 2.59 | -1.81 | -41.90% | 189 | 346 | 20.07% |
| QQQ240531C00442000 | 2024-04-19 1:32PM EDT | 2024-05-31 | 3.22 | 3.17 | 3.22 | -1.82 | -36.11% | 35 | 108 | 19.95% |
| QQQ240719C00442000 | 2024-04-19 12:19PM EDT | 2024-07-19 | 7.73 | 8.01 | 8.05 | -2.88 | -27.14% | 455 | 1,121 | 20.76% |
| QQQ241231C00442000 | 2024-04-15 2:17PM EDT | 2024-12-31 | 32.38 | 23.66 | 23.89 | 0.00 | - | 5 | 31 | 24.39% |
| QQQ250321C00442000 | 2024-04-19 12:16PM EDT | 2025-03-21 | 30.22 | 30.38 | 30.91 | -9.41 | -23.74% | 1 | 8 | 25.73% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00442000 | 2024-04-19 12:24PM EDT | 2024-04-19 | 26.25 | 25.03 | 25.15 | +8.33 | +46.48% | 18 | 848 | 54.30% |
| QQQ240422P00442000 | 2024-04-18 9:39AM EDT | 2024-04-22 | 18.37 | 24.96 | 25.09 | 0.00 | - | 7 | 9 | 23.44% |
| QQQ240423P00442000 | 2024-04-18 10:08AM EDT | 2024-04-23 | 17.00 | 25.05 | 25.19 | 0.00 | - | 23 | 13 | 25.78% |
| QQQ240424P00442000 | 2024-04-17 3:37PM EDT | 2024-04-24 | 15.72 | 24.78 | 25.18 | 0.00 | - | 4 | 57 | 23.24% |
| QQQ240425P00442000 | 2024-04-18 10:07AM EDT | 2024-04-25 | 17.18 | 25.07 | 25.37 | 0.00 | - | 90 | 143 | 25.49% |
| QQQ240426P00442000 | 2024-04-19 1:05PM EDT | 2024-04-26 | 24.97 | 24.84 | 25.17 | +6.64 | +36.22% | 10 | 1,963 | 19.83% |
| QQQ240503P00442000 | 2024-04-19 12:39PM EDT | 2024-05-03 | 24.99 | 24.99 | 25.34 | +6.14 | +32.57% | 11 | 1,656 | 17.09% |
| QQQ240510P00442000 | 2024-04-19 1:12PM EDT | 2024-05-10 | 24.83 | 25.27 | 25.59 | +4.88 | +24.46% | 4 | 1,330 | 16.16% |
| QQQ240524P00442000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 25.56 | 25.97 | 26.28 | +4.63 | +22.12% | 5 | 182 | 15.69% |
| QQQ240531P00442000 | 2024-04-19 10:23AM EDT | 2024-05-31 | 24.25 | 26.16 | 26.49 | +3.41 | +16.36% | 8 | 56 | 15.05% |
| QQQ240719P00442000 | 2024-04-19 1:37PM EDT | 2024-07-19 | 28.82 | 28.88 | 29.16 | +4.27 | +17.39% | 482 | 1,552 | 15.08% |
| QQQ241231P00442000 | 2024-04-09 10:11AM EDT | 2024-12-31 | 24.62 | 36.29 | 36.75 | 0.00 | - | 5 | 126 | 15.32% |
| QQQ250321P00442000 | 2024-04-08 3:08PM EDT | 2025-03-21 | 28.17 | 38.95 | 39.55 | 0.00 | - | 20 | 21 | 15.25% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 39.26 | 39.94 | 0.00 | - | - | 1 | 15.29% |
© 2024 Yahoo. Tutti i diritti riservati.