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
59.504,68 +756,48 (+1,29%)
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:444.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00444780 | 2024-04-26 4:11PM EDT | 2024-05-17 | 2.48 | 2.45 | 2.48 | +0.33 | +15.35% | 1,096 | 13,777 | 18.15% |
| QQQ240621C00444780 | 2024-04-26 3:36PM EDT | 2024-06-21 | 7.69 | 7.28 | 7.33 | +0.60 | +8.46% | 19 | 16,116 | 19.29% |
| QQQ240628C00444780 | 2024-04-26 2:56PM EDT | 2024-06-28 | 8.06 | 7.90 | 7.95 | +2.49 | +44.70% | 260 | 669 | 19.11% |
| QQQ240920C00444780 | 2024-04-26 1:17PM EDT | 2024-09-20 | 18.23 | 17.62 | 17.75 | +4.90 | +36.76% | 4 | 3,396 | 21.75% |
| QQQ240930C00444780 | 2024-04-26 2:54PM EDT | 2024-09-30 | 18.29 | 18.14 | 18.37 | +2.09 | +12.90% | 4 | 59 | 21.60% |
| QQQ241220C00444780 | 2024-04-25 9:33AM EDT | 2024-12-20 | 21.35 | 27.21 | 27.53 | 0.00 | - | 2 | 1,725 | 24.17% |
| QQQ250117C00444780 | 2024-04-25 12:26PM EDT | 2025-01-17 | 24.71 | 29.34 | 29.58 | 0.00 | - | 32 | 7,473 | 24.26% |
| QQQ250620C00444780 | 2024-04-25 9:45AM EDT | 2025-06-20 | 42.03 | 41.85 | 42.74 | +5.79 | +15.98% | 2 | 204 | 26.43% |
| QQQ251219C00444780 | 2024-04-24 1:41PM EDT | 2025-12-19 | 53.00 | 53.27 | 56.63 | 0.00 | - | 1 | 312 | 28.38% |
| QQQ260116C00444780 | 2024-04-25 10:26AM EDT | 2026-01-16 | 50.71 | 54.12 | 59.00 | 0.00 | - | 90 | 1,118 | 28.79% |
| QQQ260618C00444780 | 2024-04-19 12:53PM EDT | 2026-06-18 | 59.28 | 64.00 | 68.72 | 0.00 | - | 9 | 18 | 29.71% |
| QQQ261218C00444780 | 2024-04-26 10:31AM EDT | 2026-12-18 | 75.00 | 74.00 | 78.96 | +6.00 | +8.70% | 2 | 162 | 30.46% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00444780 | 2024-04-26 11:37AM EDT | 2024-05-17 | 15.45 | 15.08 | 15.35 | -7.08 | -31.42% | 11 | 3,926 | 15.06% |
| QQQ240621P00444780 | 2024-04-26 3:08PM EDT | 2024-06-21 | 17.55 | 17.93 | 18.17 | -1.19 | -6.35% | 13 | 2,316 | 14.42% |
| QQQ240628P00444780 | 2024-04-26 10:44AM EDT | 2024-06-28 | 18.87 | 18.49 | 18.80 | -0.16 | -0.84% | 3 | 634 | 14.60% |
| QQQ240920P00444780 | 2024-04-25 1:07PM EDT | 2024-09-20 | 28.80 | 23.59 | 23.84 | 0.00 | - | 1 | 1,496 | 14.51% |
| QQQ240930P00444780 | 2024-04-22 12:31PM EDT | 2024-09-30 | 33.85 | 24.11 | 24.37 | 0.00 | - | 12 | 67 | 14.53% |
| QQQ241220P00444780 | 2024-04-19 12:25PM EDT | 2024-12-20 | 30.05 | 28.54 | 28.91 | -8.29 | -21.62% | 10 | 925 | 15.17% |
| QQQ250117P00444780 | 2024-04-26 12:49PM EDT | 2025-01-17 | 29.41 | 29.65 | 29.97 | -3.48 | -10.58% | 2 | 2,641 | 15.08% |
| QQQ250620P00444780 | 2024-04-26 1:26PM EDT | 2025-06-20 | 34.56 | 34.49 | 35.73 | -3.55 | -9.32% | 1 | 344 | 15.16% |
| QQQ251219P00444780 | 2024-04-15 10:22AM EDT | 2025-12-19 | 38.74 | 39.64 | 41.01 | 0.00 | - | 1 | 205 | 15.07% |
| QQQ260116P00444780 | 2024-04-25 3:27PM EDT | 2026-01-16 | 43.09 | 38.34 | 42.98 | 0.00 | - | 2 | 119 | 15.60% |
| QQQ260618P00444780 | 2024-04-12 9:30AM EDT | 2026-06-18 | 44.52 | 41.50 | 46.50 | 0.00 | - | 1 | 4 | 15.40% |
| QQQ261218P00444780 | 2024-04-19 1:52PM EDT | 2026-12-18 | 54.53 | 45.00 | 49.84 | 0.00 | - | 2 | 33 | 15.06% |
© 2024 Yahoo. Tutti i diritti riservati.