Italia markets open in 24 minutes
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%) EUR/USD
1,0726 +0,0025 (+0,24%) Bitcoin EUR
60.037,91 -2.082,35 (-3,35%) CMC Crypto 200
1.390,78 +8,21 (+0,59%)
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:470.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00470000 | 2024-04-15 3:38PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240426C00470000 | 2024-04-24 11:15AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| QQQ240429C00470000 | 2024-04-24 11:30AM EDT | 2024-04-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240430C00470000 | 2024-04-16 2:51PM EDT | 2024-04-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QQQ240501C00470000 | 2024-04-22 10:59AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240503C00470000 | 2024-04-24 1:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| QQQ240510C00470000 | 2024-04-24 12:20PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240517C00470000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,335 | 0 | 6.25% |
| QQQ240524C00470000 | 2024-04-24 2:47PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| QQQ240531C00470000 | 2024-04-24 4:13PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| QQQ240621C00470000 | 2024-04-24 4:05PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 6.25% |
| QQQ240628C00470000 | 2024-04-24 1:55PM EDT | 2024-06-28 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240719C00470000 | 2024-04-24 4:01PM EDT | 2024-07-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| QQQ240816C00470000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 4.56 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 3.13% |
| QQQ240920C00470000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1,515 | 0 | 3.13% |
| QQQ240930C00470000 | 2024-04-23 9:51AM EDT | 2024-09-30 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241018C00470000 | 2024-04-24 3:58PM EDT | 2024-10-18 | 9.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ241115C00470000 | 2024-04-24 12:50PM EDT | 2024-11-15 | 11.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241220C00470000 | 2024-04-24 11:31AM EDT | 2024-12-20 | 14.76 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| QQQ241231C00470000 | 2024-04-23 11:07AM EDT | 2024-12-31 | 14.32 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| QQQ250117C00470000 | 2024-04-24 4:09PM EDT | 2025-01-17 | 15.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| QQQ250321C00470000 | 2024-04-24 9:49AM EDT | 2025-03-21 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250331C00470000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 18.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250620C00470000 | 2024-04-24 3:52PM EDT | 2025-06-20 | 28.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ251219C00470000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 38.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ260116C00470000 | 2024-04-22 2:58PM EDT | 2026-01-16 | 38.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ260618C00470000 | 2024-04-23 3:25PM EDT | 2026-06-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ261218C00470000 | 2024-04-24 1:34PM EDT | 2026-12-18 | 61.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00470000 | 2024-04-24 4:10PM EDT | 2024-04-26 | 46.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240430P00470000 | 2024-04-19 1:50PM EDT | 2024-04-30 | 52.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240501P00470000 | 2024-04-23 9:47AM EDT | 2024-05-01 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240503P00470000 | 2024-04-04 9:54AM EDT | 2024-05-03 | 24.40 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| QQQ240510P00470000 | 2024-04-12 9:47AM EDT | 2024-05-10 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00470000 | 2024-04-22 4:10PM EDT | 2024-05-17 | 51.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240524P00470000 | 2024-04-16 9:31AM EDT | 2024-05-24 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00470000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 46.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ240628P00470000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 50.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240719P00470000 | 2024-04-24 1:27PM EDT | 2024-07-19 | 43.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240816P00470000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 43.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240920P00470000 | 2024-04-19 2:11PM EDT | 2024-09-20 | 53.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240930P00470000 | 2024-04-22 11:01AM EDT | 2024-09-30 | 55.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00470000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 48.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241115P00470000 | 2024-04-24 12:24PM EDT | 2024-11-15 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00470000 | 2024-04-22 3:02PM EDT | 2024-12-20 | 52.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241231P00470000 | 2024-04-24 2:45PM EDT | 2024-12-31 | 47.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00470000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 46.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321P00470000 | 2024-04-15 2:55PM EDT | 2025-03-21 | 47.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 2025-03-31 | 48.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620P00470000 | 2024-04-12 10:59AM EDT | 2025-06-20 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00470000 | 2024-04-11 12:19PM EDT | 2025-12-19 | 48.82 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 62.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00470000 | 2024-04-10 3:19PM EDT | 2026-12-18 | 55.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.