Italia markets close in 6 hours 15 minutes
FTSE MIB
34.263,72 -7,40 (-0,02%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,80 -0,01 (-0,01%) Bitcoin EUR
59.746,89 -2.194,09 (-3,54%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:460.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00460000 | 2024-04-24 9:31AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240426C00460000 | 2024-04-24 4:05PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| QQQ240429C00460000 | 2024-04-24 10:37AM EDT | 2024-04-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ240430C00460000 | 2024-04-24 12:37PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240501C00460000 | 2024-04-24 12:35PM EDT | 2024-05-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240502C00460000 | 2024-04-24 2:00PM EDT | 2024-05-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240503C00460000 | 2024-04-24 3:23PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| QQQ240510C00460000 | 2024-04-24 4:08PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| QQQ240517C00460000 | 2024-04-24 4:05PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,905 | 0 | 6.25% |
| QQQ240524C00460000 | 2024-04-24 4:03PM EDT | 2024-05-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 6.25% |
| QQQ240531C00460000 | 2024-04-24 1:45PM EDT | 2024-05-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| QQQ240621C00460000 | 2024-04-24 4:13PM EDT | 2024-06-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1,810 | 0 | 3.13% |
| QQQ240628C00460000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 2.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| QQQ240719C00460000 | 2024-04-24 4:01PM EDT | 2024-07-19 | 4.43 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| QQQ240816C00460000 | 2024-04-24 4:12PM EDT | 2024-08-16 | 6.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| QQQ240920C00460000 | 2024-04-24 3:29PM EDT | 2024-09-20 | 9.97 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 3.13% |
| QQQ240930C00460000 | 2024-04-24 4:12PM EDT | 2024-09-30 | 9.65 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| QQQ241018C00460000 | 2024-04-23 12:36PM EDT | 2024-10-18 | 11.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241115C00460000 | 2024-04-24 11:01AM EDT | 2024-11-15 | 15.74 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| QQQ241220C00460000 | 2024-04-24 11:39AM EDT | 2024-12-20 | 18.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ241231C00460000 | 2024-04-24 10:39AM EDT | 2024-12-31 | 19.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250117C00460000 | 2024-04-24 4:05PM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250321C00460000 | 2024-04-24 10:35AM EDT | 2025-03-21 | 26.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250331C00460000 | 2024-04-16 1:10PM EDT | 2025-03-31 | 31.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250620C00460000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 32.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ251219C00460000 | 2024-04-22 3:46PM EDT | 2025-12-19 | 41.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| QQQ260116C00460000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 49.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ260618C00460000 | 2024-04-23 12:55PM EDT | 2026-06-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ261218C00460000 | 2024-04-24 10:26AM EDT | 2026-12-18 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00460000 | 2024-04-24 10:08AM EDT | 2024-04-25 | 30.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ240426P00460000 | 2024-04-24 10:09AM EDT | 2024-04-26 | 30.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240429P00460000 | 2024-04-18 10:49AM EDT | 2024-04-29 | 32.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240430P00460000 | 2024-04-19 9:48AM EDT | 2024-04-30 | 38.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240503P00460000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 33.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ240510P00460000 | 2024-04-24 3:07PM EDT | 2024-05-10 | 34.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240517P00460000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 36.21 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.00% |
| QQQ240524P00460000 | 2024-04-19 3:52PM EDT | 2024-05-24 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00460000 | 2024-04-24 10:21AM EDT | 2024-05-31 | 31.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00460000 | 2024-04-24 10:47AM EDT | 2024-06-21 | 32.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240628P00460000 | 2024-04-22 2:22PM EDT | 2024-06-28 | 39.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240719P00460000 | 2024-04-23 12:30PM EDT | 2024-07-19 | 35.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240816P00460000 | 2024-04-23 3:43PM EDT | 2024-08-16 | 36.19 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240920P00460000 | 2024-04-22 12:28PM EDT | 2024-09-20 | 44.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240930P00460000 | 2024-04-22 10:40AM EDT | 2024-09-30 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00460000 | 2024-04-24 2:50PM EDT | 2024-10-18 | 38.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241115P00460000 | 2024-04-19 3:08PM EDT | 2024-11-15 | 48.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220P00460000 | 2024-04-22 1:12PM EDT | 2024-12-20 | 46.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ241231P00460000 | 2024-04-23 9:34AM EDT | 2024-12-31 | 43.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00460000 | 2024-04-23 10:47AM EDT | 2025-01-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ250321P00460000 | 2024-04-23 10:41AM EDT | 2025-03-21 | 44.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331P00460000 | 2024-04-24 9:52AM EDT | 2025-03-31 | 41.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620P00460000 | 2024-04-19 1:17PM EDT | 2025-06-20 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.00% |
| QQQ251219P00460000 | 2024-04-23 12:58PM EDT | 2025-12-19 | 51.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260116P00460000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 56.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260618P00460000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 66.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ261218P00460000 | 2024-03-28 10:57AM EDT | 2026-12-18 | 50.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.