Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.780,73 +2.475,92 (+4,32%)
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:446.00
Opzioni d'acquistoper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240422C00446000 | 2024-04-19 4:10PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 320 | 574 | 28.91% |
| QQQ240423C00446000 | 2024-04-19 3:04PM EDT | 2024-04-23 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 430 | 27.15% |
| QQQ240424C00446000 | 2024-04-19 1:43PM EDT | 2024-04-24 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 6 | 49 | 25.39% |
| QQQ240425C00446000 | 2024-04-19 3:09PM EDT | 2024-04-25 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 35 | 167 | 24.02% |
| QQQ240426C00446000 | 2024-04-19 4:08PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 469 | 8,804 | 22.85% |
| QQQ240503C00446000 | 2024-04-19 4:11PM EDT | 2024-05-03 | 0.19 | 0.19 | 0.21 | -0.58 | -75.32% | 171 | 587 | 20.07% |
| QQQ240510C00446000 | 2024-04-19 4:08PM EDT | 2024-05-10 | 0.44 | 0.44 | 0.48 | -0.95 | -68.35% | 708 | 2,810 | 19.20% |
| QQQ240524C00446000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 1.48 | 1.46 | 1.52 | -1.64 | -52.56% | 87 | 144 | 19.83% |
| QQQ240531C00446000 | 2024-04-19 3:26PM EDT | 2024-05-31 | 2.08 | 1.96 | 2.05 | -1.77 | -45.97% | 83 | 130 | 19.83% |
| QQQ241231C00446000 | 2024-04-04 3:20PM EDT | 2024-12-31 | 33.66 | 20.73 | 21.28 | 0.00 | - | 1 | 37 | 24.20% |
| QQQ250321C00446000 | 2024-04-17 11:48AM EDT | 2025-03-21 | 35.21 | 27.31 | 28.08 | 0.00 | - | 98 | 293 | 25.51% |
Opzioni di venditaper22 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240422P00446000 | 2024-04-19 12:47PM EDT | 2024-04-22 | 29.86 | 31.14 | 31.72 | +11.07 | +58.91% | 2 | 0 | 48.19% |
| QQQ240423P00446000 | 2024-04-17 3:55PM EDT | 2024-04-23 | 20.78 | 31.15 | 31.67 | 0.00 | - | 55 | 0 | 40.58% |
| QQQ240424P00446000 | 2024-04-18 10:41AM EDT | 2024-04-24 | 19.25 | 31.14 | 31.66 | 0.00 | - | 3 | 2 | 36.04% |
| QQQ240425P00446000 | 2024-04-19 1:45PM EDT | 2024-04-25 | 29.17 | 31.16 | 31.65 | +11.07 | +61.16% | 2 | 2 | 32.72% |
| QQQ240426P00446000 | 2024-04-19 2:59PM EDT | 2024-04-26 | 31.81 | 31.17 | 31.64 | +9.39 | +41.88% | 38 | 611 | 30.08% |
| QQQ240503P00446000 | 2024-04-19 4:10PM EDT | 2024-05-03 | 31.52 | 31.17 | 31.64 | +9.20 | +41.22% | 42 | 640 | 21.29% |
| QQQ240510P00446000 | 2024-04-19 12:27PM EDT | 2024-05-10 | 30.25 | 31.19 | 31.64 | +8.15 | +36.88% | 3 | 212 | 17.40% |
| QQQ240524P00446000 | 2024-04-19 1:38PM EDT | 2024-05-24 | 29.64 | 31.42 | 31.85 | +5.94 | +25.06% | 1 | 73 | 15.03% |
| QQQ240531P00446000 | 2024-04-17 1:31PM EDT | 2024-05-31 | 21.28 | 31.51 | 32.11 | 0.00 | - | 1 | 3 | 15.09% |
| QQQ241231P00446000 | 2024-04-18 11:12AM EDT | 2024-12-31 | 32.83 | 39.95 | 40.67 | 0.00 | - | 1 | 94 | 14.95% |
| QQQ250321P00446000 | 2024-04-08 9:30AM EDT | 2025-03-21 | 28.91 | 42.41 | 43.42 | 0.00 | - | 1 | 2 | 15.00% |
| QQQ250331P00446000 | 2024-04-04 11:55AM EDT | 2025-03-31 | 28.10 | 42.60 | 43.70 | 0.00 | - | 10 | 10 | 14.97% |
© 2024 Yahoo. Tutti i diritti riservati.