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
59.429,78 +521,76 (+0,89%)
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:479.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00479780 | 2024-04-26 11:02AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1 | 2,168 | 18.85% |
| QQQ240621C00479780 | 2024-04-26 3:27PM EDT | 2024-06-21 | 0.67 | 0.61 | 0.63 | +0.30 | +81.08% | 47 | 2,302 | 16.85% |
| QQQ240628C00479780 | 2024-04-19 4:11PM EDT | 2024-06-28 | 0.45 | 0.78 | 0.82 | 0.00 | - | 2 | 643 | 16.77% |
| QQQ240920C00479780 | 2024-04-26 11:04AM EDT | 2024-09-20 | 5.87 | 5.51 | 5.60 | +1.60 | +37.47% | 64 | 1,972 | 19.05% |
| QQQ240930C00479780 | 2024-04-25 11:31AM EDT | 2024-09-30 | 4.26 | 5.92 | 6.06 | 0.00 | - | 1 | 908 | 19.00% |
| QQQ241220C00479780 | 2024-04-24 2:45PM EDT | 2024-12-20 | 11.37 | 12.53 | 12.72 | 0.00 | - | 9 | 2,112 | 21.38% |
| QQQ250117C00479780 | 2024-04-25 12:50PM EDT | 2025-01-17 | 11.68 | 14.25 | 14.58 | 0.00 | - | 2 | 1,275 | 21.66% |
| QQQ250620C00479780 | 2024-04-25 10:00AM EDT | 2025-06-20 | 21.48 | 25.30 | 26.08 | 0.00 | - | 1 | 514 | 23.94% |
| QQQ251219C00479780 | 2024-03-25 1:38PM EDT | 2025-12-19 | 48.27 | 33.62 | 35.41 | 0.00 | - | 2 | 676 | 24.34% |
| QQQ260116C00479780 | 2024-03-26 9:41AM EDT | 2026-01-16 | 50.53 | 31.57 | 35.91 | 0.00 | - | 2 | 345 | 24.02% |
| QQQ260618C00479780 | 2024-04-02 9:39AM EDT | 2026-06-18 | 55.54 | 46.50 | 51.34 | 0.00 | - | 2 | 10 | 27.71% |
| QQQ261218C00479780 | 2024-04-02 1:30PM EDT | 2026-12-18 | 66.64 | 56.55 | 61.50 | 0.00 | - | 2 | 6 | 28.58% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00479780 | 2024-04-26 3:52PM EDT | 2024-05-17 | 48.25 | 48.59 | 49.00 | -7.63 | -13.65% | 4 | 0 | 23.17% |
| QQQ240621P00479780 | 2024-03-26 11:54AM EDT | 2024-06-21 | 33.91 | 49.73 | 50.60 | 0.00 | - | 179 | 0 | 21.64% |
| QQQ240628P00479780 | 2024-04-12 10:41AM EDT | 2024-06-28 | 40.50 | 48.52 | 49.08 | 0.00 | - | 1 | 0 | 13.89% |
| QQQ240920P00479780 | 2024-04-09 1:49PM EDT | 2024-09-20 | 41.75 | 48.92 | 49.29 | 0.00 | - | 21 | 0 | 9.99% |
| QQQ240930P00479780 | 2024-04-11 12:26PM EDT | 2024-09-30 | 40.96 | 49.05 | 49.42 | 0.00 | - | - | 0 | 10.10% |
| QQQ241220P00479780 | 2024-04-24 10:18AM EDT | 2024-12-20 | 53.41 | 50.73 | 51.21 | 0.00 | - | 4 | 24 | 11.34% |
| QQQ250117P00479780 | 2024-04-26 10:59AM EDT | 2025-01-17 | 51.36 | 51.14 | 51.92 | -5.74 | -10.05% | 2 | 148 | 11.59% |
| QQQ250620P00479780 | 2024-04-26 11:08AM EDT | 2025-06-20 | 54.19 | 53.76 | 56.28 | +6.49 | +13.61% | 2 | 6 | 12.67% |
| QQQ251219P00479780 | 2023-12-29 3:11PM EDT | 2025-12-19 | 73.06 | 59.16 | 62.95 | 0.00 | - | 2 | 1 | 14.21% |
| QQQ260116P00479780 | 2024-03-21 11:16AM EDT | 2026-01-16 | 51.85 | 69.00 | 73.70 | 0.00 | - | 2 | 4 | 19.04% |
| QQQ260618P00479780 | 2023-12-15 3:36PM EDT | 2026-06-18 | 78.20 | 73.50 | 78.50 | 0.00 | - | - | 1 | 19.06% |
© 2024 Yahoo. Tutti i diritti riservati.