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
59.289,93 +531,88 (+0,91%)
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:454.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00454780 | 2024-04-26 4:11PM EDT | 2024-05-17 | 0.78 | 0.77 | 0.79 | 0.00 | - | 1,126 | 5,458 | 17.41% |
| QQQ240621C00454780 | 2024-04-26 3:51PM EDT | 2024-06-21 | 4.20 | 4.01 | 4.05 | +1.29 | +44.33% | 285 | 3,477 | 18.24% |
| QQQ240628C00454780 | 2024-04-26 3:57PM EDT | 2024-06-28 | 4.61 | 4.51 | 4.59 | +2.00 | +76.63% | 7 | 281 | 18.15% |
| QQQ240920C00454780 | 2024-04-25 1:37PM EDT | 2024-09-20 | 10.51 | 13.14 | 13.25 | 0.00 | - | 27 | 8,358 | 20.80% |
| QQQ240930C00454780 | 2024-04-25 10:06AM EDT | 2024-09-30 | 10.27 | 13.66 | 13.87 | 0.00 | - | 2 | 128 | 20.71% |
| QQQ241220C00454780 | 2024-04-25 10:05AM EDT | 2024-12-20 | 17.86 | 22.19 | 22.53 | 0.00 | - | 5 | 1,319 | 23.26% |
| QQQ250117C00454780 | 2024-04-26 3:34PM EDT | 2025-01-17 | 24.92 | 24.28 | 24.58 | +5.20 | +26.37% | 18 | 2,517 | 23.42% |
| QQQ250620C00454780 | 2024-04-24 11:15AM EDT | 2025-06-20 | 35.06 | 36.72 | 37.29 | 0.00 | - | 1 | 211 | 25.56% |
| QQQ251219C00454780 | 2024-04-16 10:37AM EDT | 2025-12-19 | 52.69 | 48.88 | 50.47 | 0.00 | - | 8 | 391 | 27.32% |
| QQQ260116C00454780 | 2024-04-09 2:49PM EDT | 2026-01-16 | 58.35 | 49.00 | 53.72 | 0.00 | - | 1 | 106 | 28.14% |
| QQQ260618C00454780 | 2024-04-05 1:24PM EDT | 2026-06-18 | 69.73 | 58.50 | 63.43 | 0.00 | - | 2 | 124 | 29.10% |
| QQQ261218C00454780 | 2024-04-25 9:57AM EDT | 2026-12-18 | 63.37 | 69.00 | 73.71 | 0.00 | - | 4 | 24 | 29.89% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00454780 | 2024-04-24 4:14PM EDT | 2024-05-17 | 30.98 | 23.70 | 24.08 | 0.00 | - | 91 | 6 | 13.95% |
| QQQ240621P00454780 | 2024-04-22 12:36PM EDT | 2024-06-21 | 38.44 | 25.07 | 25.38 | 0.00 | - | 1 | 509 | 12.90% |
| QQQ240628P00454780 | 2024-04-18 2:22PM EDT | 2024-06-28 | 31.71 | 25.42 | 25.83 | 0.00 | - | 1 | 32 | 13.20% |
| QQQ240920P00454780 | 2024-04-18 1:12PM EDT | 2024-09-20 | 35.26 | 29.47 | 29.76 | 0.00 | - | 1 | 955 | 13.41% |
| QQQ240930P00454780 | 2024-04-24 11:57AM EDT | 2024-09-30 | 30.77 | 29.90 | 30.20 | -3.38 | -9.90% | 1 | 22 | 13.43% |
| QQQ241220P00454780 | 2024-04-08 11:22AM EDT | 2024-12-20 | 29.50 | 33.83 | 34.21 | 0.00 | - | 154 | 591 | 14.16% |
| QQQ250117P00454780 | 2024-04-26 1:47PM EDT | 2025-01-17 | 34.30 | 34.74 | 35.30 | -12.71 | -27.04% | 3 | 2,160 | 14.20% |
| QQQ250620P00454780 | 2024-04-26 1:26PM EDT | 2025-06-20 | 39.48 | 39.71 | 40.46 | -11.82 | -23.04% | 1 | 376 | 14.25% |
| QQQ251219P00454780 | 2024-03-11 10:27AM EDT | 2025-12-19 | 45.42 | 42.53 | 43.53 | 0.00 | - | 1 | 104 | 13.34% |
| QQQ260116P00454780 | 2024-04-19 11:36AM EDT | 2026-01-16 | 53.46 | 43.00 | 47.70 | 0.00 | - | 2 | 58 | 14.93% |
| QQQ260618P00454780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 74.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00454780 | 2024-04-19 11:19AM EDT | 2026-12-18 | 59.00 | 49.50 | 54.33 | 0.00 | - | 2 | 31 | 14.46% |
© 2024 Yahoo. Tutti i diritti riservati.