Italia markets close in 3 hours 56 minutes
FTSE MIB
34.192,10 -79,02 (-0,23%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,99 +0,18 (+0,22%) Bitcoin EUR
59.475,93 -2.594,07 (-4,18%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:445.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00445000 | 2024-04-24 4:05PM EDT | 2024-04-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 452 | 2,465 | 25.00% |
| QQQ240426C00445000 | 2024-04-24 4:05PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 936 | 10,197 | 12.50% |
| QQQ240429C00445000 | 2024-04-24 4:11PM EDT | 2024-04-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 156 | 1,469 | 6.25% |
| QQQ240430C00445000 | 2024-04-24 4:14PM EDT | 2024-04-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 144 | 403 | 6.25% |
| QQQ240503C00445000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,409 | 14,576 | 6.25% |
| QQQ240510C00445000 | 2024-04-24 4:04PM EDT | 2024-05-10 | 1.14 | 0.00 | 0.00 | 0.00 | - | 613 | 10,799 | 6.25% |
| QQQ240517C00445000 | 2024-04-24 4:08PM EDT | 2024-05-17 | 1.43 | 0.00 | 0.00 | 0.00 | - | 13,273 | 40,635 | 3.13% |
| QQQ240524C00445000 | 2024-04-24 4:06PM EDT | 2024-05-24 | 2.30 | 0.00 | 0.00 | 0.00 | - | 497 | 1,237 | 3.13% |
| QQQ240531C00445000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 3.68 | 0.00 | 0.00 | 0.00 | - | 419 | 968 | 3.13% |
| QQQ240621C00445000 | 2024-04-24 4:11PM EDT | 2024-06-21 | 5.32 | 0.00 | 0.00 | 0.00 | - | 932 | 19,277 | 3.13% |
| QQQ240628C00445000 | 2023-12-26 4:38PM EDT | 2024-06-28 | 10.63 | 0.00 | 0.00 | 0.00 | - | 17 | 125 | 1.56% |
| QQQ240719C00445000 | 2024-04-24 4:05PM EDT | 2024-07-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 104 | 1,972 | 1.56% |
| QQQ240816C00445000 | 2024-04-24 12:55PM EDT | 2024-08-16 | 11.63 | 0.00 | 0.00 | 0.00 | - | 44 | 221 | 1.56% |
| QQQ240920C00445000 | 2024-04-24 3:27PM EDT | 2024-09-20 | 16.04 | 0.00 | 0.00 | 0.00 | - | 149 | 2,667 | 1.56% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| QQQ241018C00445000 | 2024-04-24 1:47PM EDT | 2024-10-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 39 | 379 | 1.56% |
| QQQ241115C00445000 | 2024-04-24 1:52PM EDT | 2024-11-15 | 22.19 | 0.00 | 0.00 | 0.00 | - | 35 | 647 | 1.56% |
| QQQ241220C00445000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 6 | 725 | 1.56% |
| QQQ241231C00445000 | 2024-04-24 10:35AM EDT | 2024-12-31 | 26.61 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 1.56% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.78% |
| QQQ250321C00445000 | 2024-04-22 12:17PM EDT | 2025-03-21 | 28.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| QQQ250331C00445000 | 2024-04-17 3:37PM EDT | 2025-03-31 | 35.44 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.78% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.78% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.78% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.78% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00445000 | 2024-04-18 11:17AM EDT | 2024-04-25 | 17.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240426P00445000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 18.15 | 0.00 | 0.00 | 0.00 | - | 120 | 7 | 0.00% |
| QQQ240429P00445000 | 2024-04-23 4:03PM EDT | 2024-04-29 | 18.79 | 0.00 | 0.00 | 0.00 | - | 14 | 2 | 0.00% |
| QQQ240430P00445000 | 2024-04-23 1:16PM EDT | 2024-04-30 | 20.63 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 0.00% |
| QQQ240503P00445000 | 2024-04-24 10:22AM EDT | 2024-05-03 | 17.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,509 | 0.00% |
| QQQ240510P00445000 | 2024-04-23 12:29PM EDT | 2024-05-10 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,936 | 0.00% |
| QQQ240517P00445000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 76 | 10,794 | 0.00% |
| QQQ240524P00445000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 19.58 | 0.00 | 0.00 | 0.00 | - | 95 | 444 | 0.00% |
| QQQ240531P00445000 | 2024-04-22 1:55PM EDT | 2024-05-31 | 25.79 | 0.00 | 0.00 | 0.00 | - | 51 | 632 | 0.00% |
| QQQ240621P00445000 | 2024-04-24 4:05PM EDT | 2024-06-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 71 | 6,617 | 0.00% |
| QQQ240628P00445000 | 2023-12-19 3:15PM EDT | 2024-06-28 | 37.80 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 0.00% |
| QQQ240719P00445000 | 2024-04-24 3:40PM EDT | 2024-07-19 | 23.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,138 | 0.00% |
| QQQ240816P00445000 | 2024-04-24 2:42PM EDT | 2024-08-16 | 25.25 | 0.00 | 0.00 | 0.00 | - | 31 | 90 | 0.00% |
| QQQ240920P00445000 | 2024-04-24 12:54PM EDT | 2024-09-20 | 27.42 | 0.00 | 0.00 | 0.00 | - | 4 | 4,567 | 0.00% |
| QQQ241018P00445000 | 2024-04-24 3:56PM EDT | 2024-10-18 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,219 | 0.00% |
| QQQ241115P00445000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 29.92 | 0.00 | 0.00 | 0.00 | - | 11 | 693 | 0.00% |
| QQQ241220P00445000 | 2024-04-24 10:25AM EDT | 2024-12-20 | 30.38 | 0.00 | 0.00 | 0.00 | - | 20 | 5,210 | 0.00% |
| QQQ241231P00445000 | 2024-04-16 11:21AM EDT | 2024-12-31 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
| QQQ250321P00445000 | 2024-04-19 2:44PM EDT | 2025-03-21 | 42.64 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| QQQ250331P00445000 | 2024-04-16 11:21AM EDT | 2025-03-31 | 34.36 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.00% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 22.00% |
© 2024 Yahoo. Tutti i diritti riservati.