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
59.102,20 -653,77 (-1,09%)
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:459.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00459780 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.43 | 0.41 | 0.42 | +0.19 | +79.17% | 256 | 7,918 | 16.86% |
| QQQ240621C00459780 | 2024-04-26 4:01PM EDT | 2024-06-21 | 2.93 | 2.87 | 2.90 | +0.23 | +8.52% | 5 | 7,246 | 17.66% |
| QQQ240628C00459780 | 2024-04-26 10:59AM EDT | 2024-06-28 | 3.48 | 3.30 | 3.40 | +0.24 | +7.41% | 2 | 388 | 17.67% |
| QQQ240920C00459780 | 2024-04-26 9:45AM EDT | 2024-09-20 | 10.46 | 11.21 | 11.31 | +1.56 | +17.53% | 16 | 2,800 | 20.30% |
| QQQ240930C00459780 | 2024-04-22 3:08PM EDT | 2024-09-30 | 11.50 | 11.71 | 11.89 | +2.65 | +29.94% | 4 | 146 | 20.21% |
| QQQ241220C00459780 | 2024-04-25 10:06AM EDT | 2024-12-20 | 15.94 | 19.99 | 20.23 | 0.00 | - | 4 | 4,467 | 22.77% |
| QQQ250117C00459780 | 2024-04-26 3:58PM EDT | 2025-01-17 | 22.25 | 22.00 | 22.24 | +2.65 | +13.52% | 6 | 4,603 | 22.95% |
| QQQ250620C00459780 | 2024-04-26 3:28PM EDT | 2025-06-20 | 35.20 | 34.36 | 34.82 | +6.85 | +24.16% | 1 | 809 | 25.17% |
| QQQ251219C00459780 | 2024-04-19 12:21PM EDT | 2025-12-19 | 41.08 | 46.49 | 47.95 | 0.00 | - | 329 | 985 | 26.98% |
| QQQ260116C00459780 | 2024-04-26 11:28AM EDT | 2026-01-16 | 48.64 | 46.35 | 51.00 | -8.37 | -14.68% | 3 | 37 | 27.72% |
| QQQ260618C00459780 | 2024-03-20 2:00PM EDT | 2026-06-18 | 65.47 | 48.05 | 53.00 | 0.00 | - | 1 | 14 | 25.66% |
| QQQ261218C00459780 | 2024-04-26 11:30AM EDT | 2026-12-18 | 68.88 | 66.50 | 71.16 | +3.27 | +4.98% | 3 | 53 | 29.61% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00459780 | 2024-04-15 3:38PM EDT | 2024-05-17 | 29.08 | 28.60 | 29.00 | 0.00 | - | 5 | 0 | 14.89% |
| QQQ240621P00459780 | 2024-04-23 4:03PM EDT | 2024-06-21 | 34.29 | 29.24 | 29.57 | 0.00 | - | 2 | 89 | 11.95% |
| QQQ240628P00459780 | 2024-04-22 9:43AM EDT | 2024-06-28 | 43.03 | 29.45 | 29.91 | 0.00 | - | 2 | 13 | 12.37% |
| QQQ240920P00459780 | 2024-04-18 10:17AM EDT | 2024-09-20 | 37.71 | 32.81 | 33.12 | 0.00 | - | 2 | 946 | 12.77% |
| QQQ240930P00459780 | 2024-04-19 2:47PM EDT | 2024-09-30 | 33.54 | 33.19 | 33.51 | -14.10 | -29.60% | 1 | 14 | 12.82% |
| QQQ241220P00459780 | 2024-04-16 10:21AM EDT | 2024-12-20 | 38.25 | 36.76 | 37.17 | 0.00 | - | 57 | 205 | 13.62% |
| QQQ250117P00459780 | 2024-04-22 3:38PM EDT | 2025-01-17 | 46.25 | 37.59 | 38.20 | 0.00 | - | 1 | 1,106 | 13.68% |
| QQQ250620P00459780 | 2024-04-05 2:53PM EDT | 2025-06-20 | 39.93 | 42.15 | 43.27 | 0.00 | - | 4 | 39 | 13.90% |
| QQQ251219P00459780 | 2024-04-15 2:40PM EDT | 2025-12-19 | 48.50 | 46.32 | 48.36 | 0.00 | - | 1 | 76 | 14.04% |
| QQQ260116P00459780 | 2024-04-24 11:14AM EDT | 2026-01-16 | 50.74 | 45.50 | 50.32 | 0.00 | - | 1 | 29 | 14.62% |
| QQQ260618P00459780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 48.37 | 48.50 | 53.50 | 0.00 | - | 5 | 8 | 14.41% |
© 2024 Yahoo. Tutti i diritti riservati.