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
59.144,03 -521,85 (-0,87%)
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:484.78
Opzioni d'acquistoper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00484780 | 2024-04-26 2:08PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 50 | 4,379 | 19.43% |
| QQQ240621C00484780 | 2024-04-26 10:24AM EDT | 2024-06-21 | 0.39 | 0.40 | 0.42 | +0.14 | +56.00% | 1 | 8,965 | 16.63% |
| QQQ240628C00484780 | 2024-04-26 9:40AM EDT | 2024-06-28 | 0.45 | 0.51 | 0.58 | -0.04 | -8.16% | 1 | 140 | 16.66% |
| QQQ240920C00484780 | 2024-04-25 1:37PM EDT | 2024-09-20 | 3.49 | 4.57 | 4.62 | 0.00 | - | 33 | 1,273 | 18.73% |
| QQQ240930C00484780 | 2024-04-23 2:07PM EDT | 2024-09-30 | 4.33 | 4.91 | 5.06 | 0.00 | - | 2 | 94 | 18.72% |
| QQQ241220C00484780 | 2024-04-26 3:08PM EDT | 2024-12-20 | 11.29 | 11.04 | 11.25 | +3.01 | +36.35% | 56 | 348 | 21.06% |
| QQQ250117C00484780 | 2024-04-26 3:29PM EDT | 2025-01-17 | 13.19 | 12.67 | 12.90 | +2.20 | +20.02% | 6 | 6,050 | 21.25% |
| QQQ250620C00484780 | 2024-04-23 11:05AM EDT | 2025-06-20 | 21.24 | 23.61 | 24.16 | 0.00 | - | 7 | 128 | 23.63% |
| QQQ251219C00484780 | 2024-04-26 3:28PM EDT | 2025-12-19 | 36.35 | 35.37 | 36.24 | +3.26 | +9.85% | 60 | 429 | 25.40% |
| QQQ260116C00484780 | 2024-04-08 11:47AM EDT | 2026-01-16 | 44.78 | 34.97 | 39.50 | 0.00 | - | 6 | 177 | 26.30% |
| QQQ260618C00484780 | 2024-04-22 9:54AM EDT | 2026-06-18 | 41.23 | 44.14 | 49.00 | 0.00 | - | 2 | 4 | 27.39% |
| QQQ261218C00484780 | 2024-04-05 10:01AM EDT | 2026-12-18 | 62.06 | 54.50 | 59.28 | 0.00 | - | 1 | 117 | 28.34% |
Opzioni di venditaper29 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00484780 | 2024-04-15 3:56PM EDT | 2024-05-17 | 53.33 | 53.59 | 54.00 | 0.00 | - | 13 | 0 | 24.41% |
| QQQ240621P00484780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 107.58 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628P00484780 | 2024-03-28 11:54AM EDT | 2024-06-28 | 39.87 | 53.52 | 54.08 | 0.00 | - | 2 | 0 | 14.86% |
| QQQ240920P00484780 | 2024-04-16 11:18AM EDT | 2024-09-20 | 53.70 | 53.62 | 54.01 | 0.00 | - | 10 | 0 | 9.40% |
| QQQ240930P00484780 | 2024-04-16 11:14AM EDT | 2024-09-30 | 54.04 | 53.68 | 54.07 | 0.00 | - | 2 | 0 | 9.42% |
| QQQ241220P00484780 | 2024-04-11 11:11AM EDT | 2024-12-20 | 48.61 | 54.82 | 55.30 | 0.00 | - | 2 | 112 | 10.65% |
| QQQ250117P00484780 | 2024-04-22 9:48AM EDT | 2025-01-17 | 67.30 | 55.10 | 55.90 | 0.00 | - | 6 | 106 | 10.99% |
| QQQ250620P00484780 | 2024-03-26 11:28AM EDT | 2025-06-20 | 49.68 | 66.02 | 68.73 | 0.00 | - | 2 | 2 | 18.22% |
| QQQ251219P00484780 | 2024-04-04 12:29PM EDT | 2025-12-19 | 54.03 | 60.28 | 64.00 | 0.00 | - | 250 | 250 | 12.71% |
| QQQ260116P00484780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 94.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00484780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 100.14 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.