Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.578,98 +327,50 (+0,55%)
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:469.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00469780 | 2024-04-26 3:35PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 193 | 2,930 | 17.75% |
| QQQ240621C00469780 | 2024-04-26 10:50AM EDT | 2024-06-21 | 1.37 | 1.37 | 1.39 | +0.42 | +44.21% | 100 | 6,617 | 17.18% |
| QQQ240628C00469780 | 2024-04-26 10:09AM EDT | 2024-06-28 | 1.61 | 1.66 | 1.72 | +0.70 | +76.92% | 10 | 934 | 17.16% |
| QQQ240920C00469780 | 2024-04-26 11:09AM EDT | 2024-09-20 | 8.34 | 8.01 | 8.07 | +1.82 | +27.91% | 12 | 1,095 | 19.64% |
| QQQ240930C00469780 | 2024-04-26 1:15PM EDT | 2024-09-30 | 8.90 | 8.44 | 8.61 | +1.91 | +27.32% | 21 | 67 | 19.58% |
| QQQ241220C00469780 | 2024-04-22 9:40AM EDT | 2024-12-20 | 12.20 | 15.95 | 16.17 | 0.00 | - | 305 | 2,895 | 22.05% |
| QQQ250117C00469780 | 2024-04-26 11:28AM EDT | 2025-01-17 | 18.10 | 17.85 | 18.17 | +3.10 | +20.67% | 2 | 579 | 22.32% |
| QQQ250620C00469780 | 2024-04-11 3:53PM EDT | 2025-06-20 | 40.09 | 29.70 | 30.26 | 0.00 | - | 3 | 691 | 24.56% |
| QQQ251219C00469780 | 2024-04-19 4:04PM EDT | 2025-12-19 | 35.84 | 42.02 | 42.81 | 0.00 | - | 24 | 1,475 | 26.25% |
| QQQ260116C00469780 | 2024-04-22 2:58PM EDT | 2026-01-16 | 39.08 | 41.55 | 46.30 | 0.00 | - | 2 | 57 | 27.21% |
| QQQ260618C00469780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 62.48 | 51.00 | 55.98 | 0.00 | - | 5 | 32 | 28.25% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 2026-12-18 | 62.33 | 61.50 | 66.24 | 0.00 | - | 1 | 16 | 29.10% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00469780 | 2024-04-23 10:42AM EDT | 2024-05-17 | 45.44 | 38.59 | 39.00 | 0.00 | - | 1 | 0 | 19.34% |
| QQQ240621P00469780 | 2024-04-05 11:16AM EDT | 2024-06-21 | 31.47 | 38.61 | 38.99 | 0.00 | - | 2 | 0 | 11.60% |
| QQQ240628P00469780 | 2024-03-14 10:00AM EDT | 2024-06-28 | 33.96 | 32.25 | 32.68 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240920P00469780 | 2024-04-24 10:35AM EDT | 2024-09-20 | 43.31 | 40.33 | 40.68 | 0.00 | - | 58 | 19 | 11.54% |
| QQQ240930P00469780 | 2024-04-12 9:33AM EDT | 2024-09-30 | 33.58 | 40.58 | 40.94 | 0.00 | - | 1 | 4 | 11.60% |
| QQQ241220P00469780 | 2024-04-11 10:45AM EDT | 2024-12-20 | 38.66 | 43.30 | 43.75 | 0.00 | - | 2 | 9 | 12.56% |
| QQQ250117P00469780 | 2024-04-11 12:00PM EDT | 2025-01-17 | 38.71 | 43.91 | 44.62 | 0.00 | - | 2 | 115 | 12.68% |
| QQQ250620P00469780 | 2024-04-19 1:21PM EDT | 2025-06-20 | 58.29 | 47.31 | 49.75 | 0.00 | - | 4 | 271 | 13.48% |
| QQQ251219P00469780 | 2024-04-01 3:07PM EDT | 2025-12-19 | 47.52 | 51.92 | 53.75 | 0.00 | - | 18 | 128 | 13.29% |
| QQQ260116P00469780 | 2024-02-12 11:51AM EDT | 2026-01-16 | 49.22 | 49.13 | 53.47 | 0.00 | - | 1 | 0 | 12.86% |
| QQQ260618P00469780 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 67.00 | 72.00 | 0.00 | - | - | 1 | 19.21% |
© 2024 Yahoo. Tutti i diritti riservati.