Italia markets close in 7 hours 45 minutes
FTSE MIB
34.263,07 +276,17 (+0,81%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,44 -0,04 (-0,05%) Bitcoin EUR
59.240,53 -626,54 (-1,05%)
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:475.00
Opzioni d'acquistoper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00475000 | 2024-05-06 1:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240517C00475000 | 2024-05-06 4:00PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QQQ240524C00475000 | 2024-05-06 4:12PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ240531C00475000 | 2024-05-06 4:12PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| QQQ240607C00475000 | 2024-05-06 4:10PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| QQQ240614C00475000 | 2024-05-06 3:48PM EDT | 2024-06-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| QQQ240621C00475000 | 2024-05-06 4:04PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| QQQ240628C00475000 | 2024-05-06 2:53PM EDT | 2024-06-28 | 1.26 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| QQQ240719C00475000 | 2024-05-06 4:00PM EDT | 2024-07-19 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2,634 | 0 | 3.13% |
| QQQ240816C00475000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 4.68 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| QQQ240920C00475000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 7.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 3.13% |
| QQQ241018C00475000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241115C00475000 | 2024-05-06 4:06PM EDT | 2024-11-15 | 13.15 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| QQQ241220C00475000 | 2024-05-06 10:41AM EDT | 2024-12-20 | 15.52 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| QQQ241231C00475000 | 2024-05-01 11:08AM EDT | 2024-12-31 | 11.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 1.56% |
| QQQ250321C00475000 | 2024-05-06 3:56PM EDT | 2025-03-21 | 23.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ250331C00475000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 1.56% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 1.56% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 1.56% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
Opzioni di venditaper7 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00475000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 51.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00475000 | 2024-05-06 10:47AM EDT | 2024-05-17 | 37.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240524P00475000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 36.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531P00475000 | 2024-05-01 4:12PM EDT | 2024-05-31 | 52.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00475000 | 2024-04-19 9:52AM EDT | 2024-06-21 | 54.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00475000 | 2024-05-06 9:54AM EDT | 2024-06-28 | 37.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00475000 | 2024-04-24 1:25PM EDT | 2024-07-19 | 48.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240816P00475000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00475000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 37.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 57.39% |
| QQQ241018P00475000 | 2024-03-25 11:04AM EDT | 2024-10-18 | 35.80 | 48.52 | 48.87 | 0.00 | - | 2 | 6 | 22.98% |
| QQQ241115P00475000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 42.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ241220P00475000 | 2024-05-06 12:20PM EDT | 2024-12-20 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00475000 | 2024-05-03 9:51AM EDT | 2024-12-31 | 44.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250321P00475000 | 2024-04-22 3:01PM EDT | 2025-03-21 | 57.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331P00475000 | 2024-05-03 3:07PM EDT | 2025-03-31 | 45.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 31.79% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.