Italia markets closed
Dow Jones
37.988,96 -471,96 (-1,23%) Nasdaq
15.532,01 -180,74 (-1,15%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0734 +0,0033 (+0,31%) Bitcoin EUR
59.943,89 -288,40 (-0,48%) CMC Crypto 200
1.385,55 +2,98 (+0,22%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 12:51PM EDT. Mercato aperto.
Prezzo d'esercizio:480.00
Opzioni d'acquistoper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00480000 | 2024-04-25 10:53AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,891 | 56.25% |
| QQQ240430C00480000 | 2024-04-19 3:09PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 34.38% |
| QQQ240501C00480000 | 2024-04-17 11:47AM EDT | 2024-05-01 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 31.64% |
| QQQ240503C00480000 | 2024-04-25 10:26AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,149 | 28.13% |
| QQQ240510C00480000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 47 | 882 | 22.27% |
| QQQ240517C00480000 | 2024-04-25 10:11AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 10,113 | 19.43% |
| QQQ240524C00480000 | 2024-04-25 10:59AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 7 | 1,918 | 18.07% |
| QQQ240531C00480000 | 2024-04-25 10:28AM EDT | 2024-05-31 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 59 | 621 | 17.43% |
| QQQ240621C00480000 | 2024-04-25 12:16PM EDT | 2024-06-21 | 0.33 | 0.34 | 0.35 | -0.07 | -17.50% | 353 | 14,827 | 17.03% |
| QQQ240628C00480000 | 2024-04-25 12:12PM EDT | 2024-06-28 | 0.44 | 0.44 | 0.47 | -0.27 | -38.03% | 14 | 4,014 | 16.94% |
| QQQ240719C00480000 | 2024-04-25 12:04PM EDT | 2024-07-19 | 0.98 | 1.00 | 1.02 | -0.44 | -30.99% | 85 | 2,827 | 17.20% |
| QQQ240816C00480000 | 2024-04-25 12:04PM EDT | 2024-08-16 | 2.11 | 2.15 | 2.18 | -0.68 | -24.37% | 740 | 1,977 | 17.99% |
| QQQ240920C00480000 | 2024-04-25 11:07AM EDT | 2024-09-20 | 3.81 | 3.96 | 4.00 | -0.57 | -13.01% | 307 | 11,443 | 18.85% |
| QQQ240930C00480000 | 2024-04-24 10:51AM EDT | 2024-09-30 | 5.58 | 4.30 | 4.42 | 0.00 | - | 1 | 315 | 18.87% |
| QQQ241018C00480000 | 2024-04-25 10:52AM EDT | 2024-10-18 | 5.50 | 5.43 | 5.55 | -0.29 | -5.22% | 14 | 2,202 | 19.36% |
| QQQ241115C00480000 | 2024-04-25 12:08PM EDT | 2024-11-15 | 7.50 | 7.53 | 7.66 | -2.24 | -23.00% | 6 | 1,569 | 20.33% |
| QQQ241220C00480000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 9.59 | 9.91 | 9.98 | -2.16 | -18.38% | 1 | 5,554 | 20.98% |
| QQQ241231C00480000 | 2024-04-25 9:30AM EDT | 2024-12-31 | 9.74 | 10.20 | 10.37 | -1.98 | -16.89% | 8 | 272 | 20.86% |
| QQQ250117C00480000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 10.82 | 11.40 | 11.65 | -2.27 | -17.34% | 2 | 1,639 | 21.27% |
| QQQ250321C00480000 | 2024-04-19 2:41PM EDT | 2025-03-21 | 14.74 | 15.59 | 15.88 | 0.00 | - | 3 | 427 | 22.21% |
| QQQ250331C00480000 | 2024-04-09 3:09PM EDT | 2025-03-31 | 24.85 | 15.85 | 16.32 | 0.00 | - | 2 | 10 | 22.19% |
| QQQ250620C00480000 | 2024-04-25 11:44AM EDT | 2025-06-20 | 21.40 | 21.55 | 21.93 | -1.80 | -7.76% | 13 | 250 | 23.35% |
| QQQ251219C00480000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 31.37 | 32.95 | 33.48 | 0.00 | - | 3 | 1,224 | 25.10% |
| QQQ260116C00480000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 35.17 | 32.54 | 36.73 | 0.00 | - | 100 | 135 | 26.04% |
| QQQ260618C00480000 | 2024-04-17 2:47PM EDT | 2026-06-18 | 50.00 | 41.50 | 46.13 | 0.00 | - | 4 | 18 | 27.22% |
| QQQ261218C00480000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 51.60 | 51.02 | 56.00 | 0.00 | - | 1 | 23 | 28.12% |
Opzioni di venditaper25 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00480000 | 2024-04-02 11:31AM EDT | 2024-04-26 | 40.50 | 58.21 | 58.37 | 0.00 | - | 1 | 0 | 100.78% |
| QQQ240503P00480000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 53.28 | 58.12 | 58.50 | 0.00 | - | 2 | 1 | 50.51% |
| QQQ240510P00480000 | 2024-04-05 3:56PM EDT | 2024-05-10 | 39.00 | 58.14 | 58.56 | 0.00 | - | 4 | 0 | 38.48% |
| QQQ240517P00480000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 54.38 | 58.07 | 58.46 | 0.00 | - | 80 | 10 | 31.28% |
| QQQ240524P00480000 | 2024-04-24 3:53PM EDT | 2024-05-24 | 53.30 | 58.14 | 58.54 | 0.00 | - | 2 | 0 | 27.97% |
| QQQ240621P00480000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 53.35 | 57.97 | 58.40 | 0.00 | - | 8 | 4 | 19.40% |
| QQQ240628P00480000 | 2024-04-12 10:06AM EDT | 2024-06-28 | 39.10 | 57.89 | 58.46 | 0.00 | - | 1 | 0 | 18.63% |
| QQQ240719P00480000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 53.11 | 58.05 | 58.50 | 0.00 | - | 648 | 4 | 16.38% |
| QQQ240816P00480000 | 2024-04-24 11:03AM EDT | 2024-08-16 | 52.99 | 58.08 | 58.52 | 0.00 | - | 4 | 1 | 14.31% |
| QQQ240920P00480000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 65.10 | 58.09 | 58.53 | 0.00 | - | 1 | 3 | 12.56% |
| QQQ240930P00480000 | 2024-04-19 1:09PM EDT | 2024-09-30 | 62.64 | 57.96 | 58.41 | 0.00 | - | 81 | 1 | 11.79% |
| QQQ241018P00480000 | 2024-04-24 4:13PM EDT | 2024-10-18 | 56.11 | 58.24 | 58.65 | 0.00 | - | 80 | 1 | 11.87% |
| QQQ241115P00480000 | 2024-04-24 4:13PM EDT | 2024-11-15 | 56.39 | 58.46 | 58.91 | 0.00 | - | 80 | 92 | 11.64% |
| QQQ241220P00480000 | 2024-04-24 12:08PM EDT | 2024-12-20 | 61.69 | 58.85 | 59.35 | +5.69 | +10.16% | 2 | 141 | 11.59% |
| QQQ241231P00480000 | 2024-04-24 12:01PM EDT | 2024-12-31 | 56.00 | 58.93 | 59.47 | 0.00 | - | 1 | 177 | 11.53% |
| QQQ250117P00480000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 56.56 | 59.16 | 59.70 | 0.00 | - | 101 | 381 | 11.52% |
| QQQ250331P00480000 | 2024-04-24 10:15AM EDT | 2025-03-31 | 55.57 | 60.13 | 60.92 | 0.00 | - | 80 | 275 | 11.69% |
| QQQ250620P00480000 | 2024-04-05 11:38AM EDT | 2025-06-20 | 50.02 | 60.49 | 63.05 | 0.00 | - | 1 | 3 | 12.41% |
| QQQ251219P00480000 | 2024-04-24 11:34AM EDT | 2025-12-19 | 62.12 | 63.01 | 66.89 | 0.00 | - | 1 | 241 | 12.80% |
| QQQ260116P00480000 | 2024-04-19 10:02AM EDT | 2026-01-16 | 66.00 | 62.71 | 67.50 | 0.00 | - | 20 | 28 | 12.87% |
| QQQ260618P00480000 | 2024-04-05 11:19AM EDT | 2026-06-18 | 58.79 | 65.15 | 70.00 | 0.00 | - | 1 | 2 | 12.78% |
| QQQ261218P00480000 | 2024-04-10 1:03PM EDT | 2026-12-18 | 62.40 | 67.59 | 72.50 | 0.00 | - | 1 | 2 | 12.58% |
© 2024 Yahoo. Tutti i diritti riservati.