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
59.042,55 -809,75 (-1,35%)
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:474.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00474780 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 90 | 2,311 | 17.87% |
| QQQ240621C00474780 | 2024-04-26 3:45PM EDT | 2024-06-21 | 0.96 | 0.92 | 0.94 | +0.49 | +104.26% | 11 | 20,052 | 16.83% |
| QQQ240628C00474780 | 2024-04-25 9:31AM EDT | 2024-06-28 | 0.56 | 1.14 | 1.20 | 0.00 | - | 25 | 358 | 16.82% |
| QQQ240920C00474780 | 2024-04-25 1:38PM EDT | 2024-09-20 | 5.23 | 6.67 | 6.75 | 0.00 | - | 42 | 2,879 | 19.27% |
| QQQ240930C00474780 | 2024-04-23 9:56AM EDT | 2024-09-30 | 5.62 | 7.09 | 7.25 | 0.00 | - | 6 | 142 | 19.22% |
| QQQ241220C00474780 | 2024-04-25 10:05AM EDT | 2024-12-20 | 11.09 | 14.16 | 14.36 | 0.00 | - | 1 | 7,921 | 21.65% |
| QQQ250117C00474780 | 2024-04-26 11:03AM EDT | 2025-01-17 | 16.53 | 15.98 | 16.31 | +2.63 | +18.92% | 24 | 1,227 | 21.94% |
| QQQ250620C00474780 | 2024-04-23 9:46AM EDT | 2025-06-20 | 24.71 | 27.56 | 28.04 | 0.00 | - | 1 | 2,194 | 24.17% |
| QQQ251219C00474780 | 2024-04-25 10:18AM EDT | 2025-12-19 | 35.49 | 39.71 | 40.58 | 0.00 | - | 71 | 1,151 | 25.96% |
| QQQ260116C00474780 | 2024-04-24 3:10PM EDT | 2026-01-16 | 39.11 | 39.28 | 43.98 | 0.00 | - | 8 | 115 | 26.89% |
| QQQ260618C00474780 | 2024-04-19 3:44PM EDT | 2026-06-18 | 43.25 | 48.63 | 53.50 | 0.00 | - | 1 | 8 | 27.91% |
| QQQ261218C00474780 | 2024-03-27 3:50PM EDT | 2026-12-18 | 70.21 | 59.00 | 63.86 | 0.00 | - | 1 | 9 | 28.83% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00474780 | 2024-04-18 3:53PM EDT | 2024-05-17 | 51.06 | 43.59 | 44.00 | 0.00 | - | 4 | 0 | 20.75% |
| QQQ240621P00474780 | 2024-04-19 3:15PM EDT | 2024-06-21 | 59.90 | 43.61 | 43.99 | 0.00 | - | 1 | 0 | 12.66% |
| QQQ240628P00474780 | 2024-04-17 4:02PM EDT | 2024-06-28 | 48.81 | 43.52 | 44.08 | 0.00 | - | 160 | 0 | 12.66% |
| QQQ240920P00474780 | 2024-04-23 1:13PM EDT | 2024-09-20 | 50.58 | 44.49 | 44.86 | 0.00 | - | 1 | 9 | 10.77% |
| QQQ240930P00474780 | 2024-04-04 3:57PM EDT | 2024-09-30 | 41.90 | 44.68 | 45.04 | 0.00 | - | 3 | 0 | 10.83% |
| QQQ241220P00474780 | 2024-04-12 2:27PM EDT | 2024-12-20 | 43.83 | 46.91 | 47.37 | 0.00 | - | 10 | 61 | 11.95% |
| QQQ250117P00474780 | 2024-04-25 10:34AM EDT | 2025-01-17 | 46.96 | 47.41 | 48.17 | -9.29 | -16.52% | 2 | 34 | 12.14% |
| QQQ250620P00474780 | 2024-03-14 10:23AM EDT | 2025-06-20 | 48.88 | 48.10 | 49.51 | 0.00 | - | 1 | 4 | 10.70% |
| QQQ251219P00474780 | 2024-03-08 4:37PM EDT | 2025-12-19 | 52.90 | 51.34 | 53.31 | 0.00 | - | 1,500 | 1,552 | 11.13% |
| QQQ260116P00474780 | 2024-03-25 9:38AM EDT | 2026-01-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ261218P00474780 | 2024-02-12 11:39AM EDT | 2026-12-18 | 59.92 | 58.00 | 62.48 | 0.00 | - | - | 2 | 12.48% |
© 2024 Yahoo. Tutti i diritti riservati.