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
59.337,01 -260,40 (-0,44%)
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:449.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00449780 | 2024-04-26 4:00PM EDT | 2024-05-17 | 1.47 | 1.41 | 1.43 | +0.17 | +13.08% | 1,307 | 10,038 | 17.67% |
| QQQ240621C00449780 | 2024-04-26 2:55PM EDT | 2024-06-21 | 5.61 | 5.48 | 5.53 | +0.41 | +7.88% | 65 | 6,142 | 18.75% |
| QQQ240628C00449780 | 2024-04-26 3:37PM EDT | 2024-06-28 | 6.36 | 6.02 | 6.14 | +1.44 | +29.27% | 294 | 1,135 | 18.65% |
| QQQ240920C00449780 | 2024-04-26 2:56PM EDT | 2024-09-20 | 15.42 | 15.27 | 15.39 | +4.15 | +36.82% | 33 | 5,216 | 21.25% |
| QQQ240930C00449780 | 2024-04-24 1:08PM EDT | 2024-09-30 | 13.98 | 15.79 | 16.01 | 0.00 | - | 1 | 141 | 21.13% |
| QQQ241220C00449780 | 2024-04-26 3:56PM EDT | 2024-12-20 | 24.94 | 24.65 | 24.92 | +0.60 | +2.47% | 1 | 2,082 | 23.68% |
| QQQ250117C00449780 | 2024-04-26 3:34PM EDT | 2025-01-17 | 27.41 | 26.75 | 26.99 | +3.75 | +15.85% | 51 | 3,805 | 23.81% |
| QQQ250620C00449780 | 2024-04-25 3:06PM EDT | 2025-06-20 | 39.41 | 39.18 | 40.07 | +3.37 | +9.35% | 2 | 7,592 | 26.05% |
| QQQ251219C00449780 | 2024-04-24 10:20AM EDT | 2025-12-19 | 51.20 | 50.63 | 53.91 | 0.00 | - | 1 | 591 | 28.02% |
| QQQ260116C00449780 | 2024-04-19 2:01PM EDT | 2026-01-16 | 45.88 | 51.50 | 56.35 | 0.00 | - | 2 | 627 | 28.47% |
| QQQ260618C00449780 | 2024-04-11 3:28PM EDT | 2026-06-18 | 75.86 | 61.05 | 66.00 | 0.00 | - | 4 | 49 | 29.39% |
| QQQ261218C00449780 | 2024-04-26 3:51PM EDT | 2026-12-18 | 72.00 | 71.50 | 76.30 | +3.00 | +4.35% | 1 | 57 | 30.17% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00449780 | 2024-04-22 11:19AM EDT | 2024-05-17 | 35.31 | 19.15 | 19.49 | 0.00 | - | 1 | 9 | 14.32% |
| QQQ240621P00449780 | 2024-04-25 4:02PM EDT | 2024-06-21 | 24.02 | 21.30 | 21.56 | 0.00 | - | 15 | 1,068 | 13.66% |
| QQQ240628P00449780 | 2024-04-23 10:02AM EDT | 2024-06-28 | 28.58 | 21.76 | 22.12 | 0.00 | - | 1 | 125 | 13.91% |
| QQQ240920P00449780 | 2024-04-23 3:20PM EDT | 2024-09-20 | 30.08 | 26.40 | 26.67 | 0.00 | - | 74 | 2,514 | 13.97% |
| QQQ240930P00449780 | 2024-04-19 3:36PM EDT | 2024-09-30 | 39.69 | 26.87 | 27.16 | 0.00 | - | 1 | 22 | 14.00% |
| QQQ241220P00449780 | 2024-04-26 3:56PM EDT | 2024-12-20 | 31.13 | 31.10 | 31.47 | -6.62 | -17.54% | 1 | 1,360 | 14.68% |
| QQQ250117P00449780 | 2024-04-26 12:46PM EDT | 2025-01-17 | 31.91 | 32.02 | 32.58 | +1.00 | +3.24% | 2 | 1,023 | 14.67% |
| QQQ250620P00449780 | 2024-04-25 3:06PM EDT | 2025-06-20 | 40.96 | 37.03 | 38.14 | 0.00 | - | 6 | 100 | 14.77% |
| QQQ251219P00449780 | 2024-04-25 11:31AM EDT | 2025-12-19 | 47.76 | 41.89 | 43.12 | 0.00 | - | 1 | 1,027 | 14.63% |
| QQQ260116P00449780 | 2024-04-18 10:54AM EDT | 2026-01-16 | 46.76 | 40.60 | 45.31 | 0.00 | - | 4 | 42 | 15.28% |
| QQQ260618P00449780 | 2024-03-01 4:26PM EDT | 2026-06-18 | 41.58 | 41.00 | 46.00 | 0.00 | - | 1 | 222 | 13.98% |
| QQQ261218P00449780 | 2024-03-21 9:30AM EDT | 2026-12-18 | 46.00 | 56.50 | 61.50 | 0.00 | - | 1 | 11 | 18.15% |
© 2024 Yahoo. Tutti i diritti riservati.