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
59.661,62 -6,45 (-0,01%)
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:450.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00450000 | 2024-04-19 4:01PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 45,304 | 25.00% |
| QQQ240422C00450000 | 2024-04-19 2:24PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 213 | 2,374 | 28.13% |
| QQQ240423C00450000 | 2024-04-19 3:26PM EDT | 2024-04-23 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,012 | 1,126 | 26.95% |
| QQQ240424C00450000 | 2024-04-19 3:51PM EDT | 2024-04-24 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 54 | 3,311 | 24.61% |
| QQQ240425C00450000 | 2024-04-19 3:56PM EDT | 2024-04-25 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 55 | 255 | 23.83% |
| QQQ240426C00450000 | 2024-04-19 4:02PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 1,208 | 9,316 | 23.05% |
| QQQ240503C00450000 | 2024-04-19 4:04PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.12 | -0.31 | -72.09% | 1,094 | 4,210 | 19.48% |
| QQQ240510C00450000 | 2024-04-19 4:03PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.28 | -0.65 | -70.65% | 532 | 1,940 | 18.51% |
| QQQ240517C00450000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 0.54 | 0.54 | 0.57 | -0.87 | -61.70% | 13,574 | 26,503 | 18.54% |
| QQQ240524C00450000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 1.05 | 0.98 | 1.04 | -1.05 | -50.00% | 873 | 2,672 | 19.15% |
| QQQ240531C00450000 | 2024-04-19 4:14PM EDT | 2024-05-31 | 1.43 | 1.40 | 1.46 | -1.30 | -47.62% | 1,602 | 308 | 19.18% |
| QQQ240621C00450000 | 2024-04-19 4:07PM EDT | 2024-06-21 | 3.08 | 3.07 | 3.14 | -1.85 | -37.53% | 6,046 | 41,393 | 19.98% |
| QQQ240628C00450000 | 2024-04-19 4:06PM EDT | 2024-06-28 | 3.56 | 3.47 | 3.56 | -1.91 | -34.92% | 67 | 2,561 | 19.84% |
| QQQ240719C00450000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 5.32 | 5.14 | 5.20 | -2.17 | -28.97% | 1,430 | 10,233 | 20.20% |
| QQQ240816C00450000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 7.54 | 7.51 | 7.68 | -2.98 | -28.33% | 252 | 197 | 20.99% |
| QQQ240920C00450000 | 2024-04-19 4:11PM EDT | 2024-09-20 | 10.67 | 10.60 | 10.69 | -3.33 | -23.79% | 5,428 | 5,423 | 21.73% |
| QQQ240930C00450000 | 2024-04-19 3:53PM EDT | 2024-09-30 | 11.22 | 11.06 | 11.32 | -3.60 | -24.29% | 53 | 629 | 21.70% |
| QQQ241018C00450000 | 2024-04-19 2:58PM EDT | 2024-10-18 | 12.75 | 12.87 | 13.01 | -3.79 | -22.91% | 114 | 6,693 | 22.22% |
| QQQ241115C00450000 | 2024-04-18 2:05PM EDT | 2024-11-15 | 16.76 | 15.69 | 16.01 | -3.06 | -15.44% | 20 | 321 | 23.28% |
| QQQ241220C00450000 | 2024-04-19 2:03PM EDT | 2024-12-20 | 19.55 | 18.82 | 19.03 | -3.46 | -15.04% | 1,560 | 1,952 | 23.92% |
| QQQ241231C00450000 | 2024-04-19 2:01PM EDT | 2024-12-31 | 20.03 | 19.16 | 19.56 | -3.90 | -16.30% | 1,329 | 309 | 23.80% |
| QQQ250117C00450000 | 2024-04-19 4:08PM EDT | 2025-01-17 | 20.70 | 20.67 | 20.93 | -4.55 | -18.02% | 391 | 5,638 | 24.05% |
| QQQ250321C00450000 | 2024-04-19 3:49PM EDT | 2025-03-21 | 25.71 | 25.56 | 26.06 | -5.60 | -17.89% | 46 | 2,588 | 25.02% |
| QQQ250331C00450000 | 2024-04-19 11:19AM EDT | 2025-03-31 | 26.42 | 25.82 | 26.78 | -5.84 | -18.10% | 2 | 4 | 25.11% |
| QQQ250620C00450000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 32.50 | 32.05 | 32.74 | -5.08 | -13.52% | 23 | 269 | 25.99% |
| QQQ251219C00450000 | 2024-04-18 2:33PM EDT | 2025-12-19 | 49.94 | 43.89 | 44.85 | 0.00 | - | 24 | 73 | 27.46% |
| QQQ260116C00450000 | 2024-04-19 3:30PM EDT | 2026-01-16 | 46.16 | 45.00 | 48.50 | -5.34 | -10.37% | 55 | 2,376 | 28.52% |
| QQQ260618C00450000 | 2024-04-17 12:47PM EDT | 2026-06-18 | 61.88 | 53.95 | 57.50 | 0.00 | - | 1 | 403 | 29.31% |
| QQQ261218C00450000 | 2024-04-17 1:22PM EDT | 2026-12-18 | 75.50 | 62.52 | 67.50 | 0.00 | - | 2 | 78 | 30.11% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00450000 | 2024-04-19 3:08PM EDT | 2024-04-19 | 36.43 | 33.78 | 37.37 | +10.28 | +39.31% | 36 | 168 | 83.59% |
| QQQ240422P00450000 | 2024-04-19 11:54AM EDT | 2024-04-22 | 32.00 | 35.14 | 35.71 | +5.56 | +21.03% | 2 | 2 | 45.51% |
| QQQ240423P00450000 | 2024-04-15 1:32PM EDT | 2024-04-23 | 17.85 | 35.15 | 35.66 | 0.00 | - | 6 | 0 | 39.55% |
| QQQ240424P00450000 | 2024-04-15 3:09PM EDT | 2024-04-24 | 19.10 | 35.14 | 35.66 | 0.00 | - | 27 | 0 | 36.13% |
| QQQ240425P00450000 | 2024-04-18 3:20PM EDT | 2024-04-25 | 26.23 | 35.16 | 35.65 | 0.00 | - | 1 | 0 | 33.25% |
| QQQ240426P00450000 | 2024-04-19 3:17PM EDT | 2024-04-26 | 36.10 | 35.17 | 35.64 | +9.69 | +36.69% | 141 | 32 | 30.91% |
| QQQ240503P00450000 | 2024-04-19 1:12PM EDT | 2024-05-03 | 32.53 | 35.17 | 35.64 | +6.93 | +27.07% | 21 | 810 | 22.58% |
| QQQ240510P00450000 | 2024-04-19 9:37AM EDT | 2024-05-10 | 35.45 | 35.18 | 35.63 | +12.27 | +52.93% | 8 | 660 | 18.53% |
| QQQ240517P00450000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 35.51 | 35.17 | 35.64 | +9.41 | +36.05% | 237 | 4,691 | 16.26% |
| QQQ240524P00450000 | 2024-04-19 11:55AM EDT | 2024-05-24 | 32.18 | 35.21 | 35.66 | +5.56 | +20.89% | 4 | 155 | 14.77% |
| QQQ240531P00450000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 35.13 | 35.19 | 35.82 | +7.78 | +28.45% | 8 | 23 | 14.66% |
| QQQ240621P00450000 | 2024-04-19 4:02PM EDT | 2024-06-21 | 36.10 | 35.80 | 36.21 | +7.46 | +26.05% | 207 | 18,323 | 13.74% |
| QQQ240628P00450000 | 2024-04-19 3:51PM EDT | 2024-06-28 | 36.83 | 35.96 | 36.48 | +7.83 | +27.00% | 16 | 718 | 13.96% |
| QQQ240719P00450000 | 2024-04-19 3:07PM EDT | 2024-07-19 | 37.47 | 36.64 | 37.07 | +7.46 | +24.86% | 70 | 3,770 | 13.76% |
| QQQ240816P00450000 | 2024-04-19 3:52PM EDT | 2024-08-16 | 38.46 | 37.58 | 38.04 | +12.12 | +46.01% | 2 | 73 | 13.86% |
| QQQ240920P00450000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 39.03 | 38.75 | 39.22 | +6.79 | +21.06% | 38 | 4,742 | 13.88% |
| QQQ240930P00450000 | 2024-04-19 1:51PM EDT | 2024-09-30 | 36.86 | 39.07 | 39.56 | +7.26 | +24.53% | 12 | 598 | 13.89% |
| QQQ241018P00450000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 40.75 | 39.80 | 40.29 | +7.25 | +21.64% | 207 | 5,270 | 14.05% |
| QQQ241115P00450000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 42.22 | 41.01 | 41.57 | +7.85 | +22.84% | 12 | 365 | 14.41% |
| QQQ241220P00450000 | 2024-04-19 3:07PM EDT | 2024-12-20 | 43.10 | 42.26 | 42.88 | +6.01 | +16.20% | 73 | 2,672 | 14.55% |
| QQQ241231P00450000 | 2024-04-19 12:13PM EDT | 2024-12-31 | 41.71 | 42.44 | 43.17 | +6.51 | +18.49% | 174 | 245 | 14.49% |
| QQQ250117P00450000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 43.40 | 43.08 | 43.75 | +5.13 | +13.40% | 49 | 3,412 | 14.52% |
| QQQ250321P00450000 | 2024-04-19 11:08AM EDT | 2025-03-21 | 42.14 | 44.79 | 45.79 | +3.00 | +7.66% | 1 | 27 | 14.59% |
| QQQ250331P00450000 | 2024-04-19 11:08AM EDT | 2025-03-31 | 46.02 | 44.94 | 46.07 | +16.79 | +57.44% | 2 | 4 | 14.57% |
| QQQ250620P00450000 | 2024-04-19 2:09PM EDT | 2025-06-20 | 46.50 | 47.24 | 48.59 | +4.01 | +9.44% | 4 | 146 | 14.70% |
| QQQ251219P00450000 | 2024-04-19 10:54AM EDT | 2025-12-19 | 49.70 | 51.04 | 53.24 | +5.58 | +12.65% | 400 | 301 | 14.66% |
| QQQ260116P00450000 | 2024-04-18 1:33PM EDT | 2026-01-16 | 51.42 | 50.50 | 55.12 | +3.42 | +7.12% | 3 | 26 | 15.24% |
| QQQ260618P00450000 | 2024-04-18 3:37PM EDT | 2026-06-18 | 53.67 | 53.50 | 58.50 | +2.44 | +4.76% | 3 | 610 | 15.13% |
| QQQ261218P00450000 | 2024-04-19 2:07PM EDT | 2026-12-18 | 58.00 | 56.50 | 61.50 | +3.46 | +6.34% | 3 | 43 | 14.79% |
© 2024 Yahoo. Tutti i diritti riservati.