Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401C00449000 | 2024-03-28 4:14PM EDT | 2024-04-01 | 0.10 | 0.10 | 0.11 | -0.57 | -85.07% | 15,378 | 2,019 | 7.33% |
QQQ240402C00449000 | 2024-03-28 4:14PM EDT | 2024-04-02 | 0.39 | 0.37 | 0.38 | -0.62 | -61.39% | 1,280 | 519 | 9.25% |
QQQ240403C00449000 | 2024-03-28 4:06PM EDT | 2024-04-03 | 0.66 | 0.65 | 0.68 | -0.71 | -51.82% | 1,114 | 594 | 10.47% |
QQQ240404C00449000 | 2024-03-28 4:11PM EDT | 2024-04-04 | 1.02 | 0.99 | 1.02 | -0.58 | -36.25% | 506 | 1,878 | 11.54% |
QQQ240405C00449000 | 2024-03-28 4:04PM EDT | 2024-04-05 | 1.46 | 1.45 | 1.48 | -0.84 | -36.52% | 1,017 | 1,803 | 12.93% |
QQQ240408C00449000 | 2024-03-28 4:00PM EDT | 2024-04-08 | 1.80 | 1.78 | 1.83 | -0.76 | -29.69% | 514 | 153 | 12.34% |
QQQ240409C00449000 | 2024-03-28 3:56PM EDT | 2024-04-09 | 2.31 | 2.08 | 2.12 | +0.01 | +0.43% | 33 | 8 | 12.84% |
QQQ240410C00449000 | 2024-03-28 3:37PM EDT | 2024-04-10 | 2.91 | 2.60 | 2.66 | +0.18 | +6.59% | 29 | 1 | 14.11% |
QQQ240412C00449000 | 2024-03-28 4:05PM EDT | 2024-04-12 | 3.21 | 3.24 | 3.28 | -0.86 | -21.13% | 105 | 693 | 14.99% |
QQQ240419C00449000 | 2024-03-28 4:04PM EDT | 2024-04-19 | 4.62 | 4.64 | 4.67 | -0.68 | -12.83% | 471 | 2,081 | 15.73% |
QQQ240426C00449000 | 2024-03-28 2:58PM EDT | 2024-04-26 | 6.56 | 6.12 | 6.16 | +0.21 | +3.31% | 81 | 626 | 16.77% |
QQQ240503C00449000 | 2024-03-28 2:57PM EDT | 2024-05-03 | 8.00 | 7.51 | 7.56 | -0.27 | -3.26% | 100 | 115 | 17.62% |
QQQ241231C00449000 | 2024-03-26 12:23PM EDT | 2024-12-31 | 37.51 | 35.70 | 36.42 | 0.00 | - | 10 | 35 | 25.04% |
QQQ250321C00449000 | 2024-03-22 2:45PM EDT | 2025-03-21 | 45.64 | 42.95 | 43.89 | 0.00 | - | 4 | 2 | 26.33% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401P00449000 | 2024-03-28 4:14PM EDT | 2024-04-01 | 4.87 | 4.77 | 5.05 | -1.33 | -21.45% | 213 | 157 | 6.45% |
QQQ240402P00449000 | 2024-03-28 4:01PM EDT | 2024-04-02 | 5.52 | 5.00 | 5.26 | -0.98 | -15.08% | 49 | 421 | 8.31% |
QQQ240403P00449000 | 2024-03-28 1:40PM EDT | 2024-04-03 | 5.44 | 5.27 | 5.50 | -0.86 | -13.65% | 17 | 31 | 9.38% |
QQQ240404P00449000 | 2024-03-28 12:22PM EDT | 2024-04-04 | 5.93 | 5.44 | 5.73 | -1.00 | -14.43% | 7 | 145 | 10.04% |
QQQ240405P00449000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 5.60 | 5.87 | 5.99 | +0.10 | +1.82% | 143 | 860 | 10.69% |
QQQ240408P00449000 | 2024-03-28 12:50PM EDT | 2024-04-08 | 6.19 | 6.07 | 6.27 | +0.05 | +0.81% | 4 | 76 | 10.25% |
QQQ240409P00449000 | 2024-03-28 2:04PM EDT | 2024-04-09 | 6.78 | 6.29 | 6.51 | +0.82 | +13.76% | 3 | 3 | 10.71% |
QQQ240412P00449000 | 2024-03-28 4:09PM EDT | 2024-04-12 | 7.28 | 7.25 | 7.33 | +0.36 | +5.20% | 21 | 580 | 12.17% |
QQQ240419P00449000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 8.10 | 8.21 | 8.28 | +0.26 | +3.32% | 250 | 1,477 | 12.41% |
QQQ240426P00449000 | 2024-03-28 3:08PM EDT | 2024-04-26 | 9.13 | 9.22 | 9.28 | +0.04 | +0.44% | 50 | 161 | 12.92% |
QQQ240503P00449000 | 2024-03-28 3:45PM EDT | 2024-05-03 | 9.98 | 10.13 | 10.24 | -1.34 | -11.84% | 4 | 28 | 13.38% |
QQQ241231P00449000 | 2024-03-08 2:06PM EDT | 2024-12-31 | 29.98 | 26.02 | 26.37 | 0.00 | - | 19 | 56 | 15.33% |