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
59.584,21 +808,30 (+1,38%)
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:464.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00464780 | 2024-04-26 3:46PM EDT | 2024-05-17 | 0.22 | 0.22 | 0.23 | 0.00 | - | 289 | 4,841 | 17.43% |
| QQQ240621C00464780 | 2024-04-26 12:25PM EDT | 2024-06-21 | 2.11 | 2.00 | 2.03 | +0.64 | +43.54% | 4 | 3,442 | 17.47% |
| QQQ240628C00464780 | 2024-04-26 11:13AM EDT | 2024-06-28 | 2.41 | 2.37 | 2.44 | +0.90 | +59.60% | 2 | 1,027 | 17.45% |
| QQQ240920C00464780 | 2024-04-26 12:51PM EDT | 2024-09-20 | 9.86 | 9.48 | 9.59 | +2.06 | +26.41% | 41 | 1,185 | 19.99% |
| QQQ240930C00464780 | 2024-04-26 3:43PM EDT | 2024-09-30 | 10.35 | 9.98 | 10.15 | +2.06 | +24.85% | 1 | 175 | 19.91% |
| QQQ241220C00464780 | 2024-04-25 10:05AM EDT | 2024-12-20 | 14.18 | 17.89 | 18.16 | 0.00 | - | 33 | 988 | 22.45% |
| QQQ250117C00464780 | 2024-04-26 3:34PM EDT | 2025-01-17 | 20.39 | 19.73 | 20.21 | +3.61 | +21.51% | 47 | 1,010 | 22.70% |
| QQQ250620C00464780 | 2024-04-24 11:04AM EDT | 2025-06-20 | 30.45 | 31.96 | 32.55 | 0.00 | - | 1 | 713 | 24.91% |
| QQQ251219C00464780 | 2024-04-25 3:13PM EDT | 2025-12-19 | 41.07 | 44.01 | 45.54 | 0.00 | - | 1 | 324 | 26.71% |
| QQQ260116C00464780 | 2024-04-26 11:40AM EDT | 2026-01-16 | 48.50 | 44.00 | 48.69 | +8.28 | +20.59% | 420 | 438 | 27.51% |
| QQQ260618C00464780 | 2024-03-28 2:06PM EDT | 2026-06-18 | 65.16 | 53.50 | 58.39 | 0.00 | - | 1 | 14 | 28.52% |
| QQQ261218C00464780 | 2024-04-19 3:00PM EDT | 2026-12-18 | 58.00 | 64.00 | 68.67 | 0.00 | - | 25 | 23 | 29.36% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00464780 | 2024-04-26 3:58PM EDT | 2024-05-17 | 33.52 | 33.59 | 34.00 | -7.12 | -17.52% | 1 | 1 | 17.33% |
| QQQ240621P00464780 | 2024-04-22 3:23PM EDT | 2024-06-21 | 45.28 | 33.76 | 34.13 | 0.00 | - | 20 | 8 | 11.39% |
| QQQ240628P00464780 | 2024-04-15 3:06PM EDT | 2024-06-28 | 34.64 | 33.84 | 34.34 | 0.00 | - | 16 | 0 | 11.81% |
| QQQ240920P00464780 | 2024-04-12 1:06PM EDT | 2024-09-20 | 33.30 | 36.43 | 36.76 | 0.00 | - | 2 | 111 | 12.20% |
| QQQ240930P00464780 | 2024-04-22 10:40AM EDT | 2024-09-30 | 49.79 | 36.75 | 37.08 | 0.00 | - | 17 | 84 | 12.24% |
| QQQ241220P00464780 | 2024-04-03 1:10PM EDT | 2024-12-20 | 33.75 | 39.92 | 40.36 | 0.00 | - | 14 | 34 | 13.12% |
| QQQ250117P00464780 | 2024-04-01 3:00PM EDT | 2025-01-17 | 34.45 | 40.62 | 41.30 | 0.00 | - | 1 | 569 | 13.20% |
| QQQ250620P00464780 | 2024-04-19 12:28PM EDT | 2025-06-20 | 55.53 | 44.99 | 46.13 | 0.00 | - | 2 | 11 | 13.52% |
| QQQ251219P00464780 | 2024-03-21 10:57AM EDT | 2025-12-19 | 44.01 | 59.45 | 62.00 | 0.00 | - | 1 | 5 | 18.84% |
| QQQ260116P00464780 | 2024-04-26 11:40AM EDT | 2026-01-16 | 48.10 | 48.03 | 53.00 | -6.70 | -12.23% | 420 | 443 | 14.31% |
| QQQ260618P00464780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 50.77 | 51.00 | 56.00 | 0.00 | - | 5 | 5 | 14.08% |
© 2024 Yahoo. Tutti i diritti riservati.