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
58.939,80 -1.151,43 (-1,92%)
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:465.00
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00465000 | 2024-04-26 1:17PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 197 | 1,169 | 22.17% |
| QQQ240510C00465000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 141 | 2,088 | 17.77% |
| QQQ240517C00465000 | 2024-04-26 4:11PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 757 | 28,703 | 16.97% |
| QQQ240524C00465000 | 2024-04-26 4:13PM EDT | 2024-05-24 | 0.47 | 0.47 | 0.49 | -0.27 | -36.49% | 1,552 | 1,140 | 17.10% |
| QQQ240531C00465000 | 2024-04-26 4:09PM EDT | 2024-05-31 | 0.72 | 0.71 | 0.74 | +0.25 | +53.19% | 78 | 926 | 16.76% |
| QQQ240621C00465000 | 2024-04-26 4:12PM EDT | 2024-06-21 | 1.98 | 1.97 | 2.00 | +0.23 | +13.14% | 297 | 39,675 | 17.30% |
| QQQ240628C00465000 | 2024-04-26 3:57PM EDT | 2024-06-28 | 2.40 | 2.33 | 2.40 | +0.30 | +14.29% | 48 | 118 | 17.29% |
| QQQ240719C00465000 | 2024-04-26 4:09PM EDT | 2024-07-19 | 3.94 | 3.89 | 3.94 | +1.12 | +39.72% | 169 | 9,279 | 17.84% |
| QQQ240816C00465000 | 2024-04-26 2:45PM EDT | 2024-08-16 | 6.45 | 6.32 | 6.40 | +1.30 | +25.24% | 9 | 439 | 18.88% |
| QQQ240920C00465000 | 2024-04-26 12:37PM EDT | 2024-09-20 | 9.72 | 9.43 | 9.52 | +0.72 | +8.00% | 103 | 7,293 | 19.91% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 3.13% |
| QQQ241018C00465000 | 2024-04-24 3:58PM EDT | 2024-10-18 | 12.14 | 11.66 | 11.85 | +1.48 | +13.88% | 1 | 781 | 20.46% |
| QQQ241115C00465000 | 2024-04-26 3:37PM EDT | 2024-11-15 | 15.15 | 14.64 | 14.89 | +2.78 | +22.47% | 4 | 704 | 21.60% |
| QQQ241220C00465000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 17.50 | 17.80 | 18.06 | +2.00 | +12.90% | 1 | 1,938 | 22.38% |
| QQQ241231C00465000 | 2024-04-26 10:20AM EDT | 2024-12-31 | 18.30 | 18.06 | 18.57 | +3.07 | +20.16% | 2 | 60 | 22.26% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 1.56% |
| QQQ250321C00465000 | 2024-04-26 12:57PM EDT | 2025-03-21 | 25.75 | 24.95 | 25.42 | +6.55 | +34.11% | 7 | 2,337 | 23.71% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 1.56% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 1.56% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00465000 | 2024-04-17 4:01PM EDT | 2024-05-03 | 39.20 | 33.80 | 34.23 | 0.00 | - | 20 | 0 | 29.64% |
| QQQ240510P00465000 | 2024-04-15 9:42AM EDT | 2024-05-10 | 23.79 | 33.81 | 34.23 | 0.00 | - | 1 | 0 | 20.97% |
| QQQ240517P00465000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 32.80 | 33.81 | 34.22 | -3.12 | -8.69% | 25 | 6 | 16.99% |
| QQQ240524P00465000 | 2024-04-15 3:37PM EDT | 2024-05-24 | 33.94 | 33.81 | 34.22 | 0.00 | - | 4 | 0 | 14.72% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 38.36 | 33.77 | 34.28 | 0.00 | - | 2 | 0 | 13.76% |
| QQQ240621P00465000 | 2024-04-26 11:02AM EDT | 2024-06-21 | 33.29 | 33.97 | 34.32 | -4.08 | -10.92% | 1 | 1 | 11.16% |
| QQQ240628P00465000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 50.42 | 34.04 | 34.54 | 0.00 | - | 2 | 0 | 11.68% |
| QQQ240719P00465000 | 2024-04-24 1:00PM EDT | 2024-07-19 | 39.72 | 34.59 | 34.93 | 0.00 | - | 2 | 2 | 11.46% |
| QQQ240816P00465000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 35.33 | 35.47 | 35.81 | -5.05 | -12.51% | 1 | 5 | 11.90% |
| QQQ240920P00465000 | 2024-04-22 10:39AM EDT | 2024-09-20 | 50.24 | 36.60 | 36.93 | 0.00 | - | 35 | 233 | 12.13% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 48.73% |
| QQQ241018P00465000 | 2024-04-19 2:29PM EDT | 2024-10-18 | 50.70 | 37.63 | 37.95 | 0.00 | - | 5 | 34 | 12.40% |
| QQQ241115P00465000 | 2024-04-24 10:16AM EDT | 2024-11-15 | 41.25 | 38.86 | 39.23 | 0.00 | - | 2 | 736 | 12.88% |
| QQQ241220P00465000 | 2024-04-26 9:35AM EDT | 2024-12-20 | 41.65 | 40.06 | 40.50 | -7.04 | -14.46% | 3 | 617 | 13.07% |
| QQQ241231P00465000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 50.47 | 40.12 | 40.96 | 0.00 | - | 5 | 10 | 13.18% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250321P00465000 | 2024-04-04 2:07PM EDT | 2025-03-21 | 36.87 | 42.72 | 43.40 | 0.00 | - | 2 | 3 | 13.25% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 37.16% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 20.85% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.