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
59.891,88 -651,53 (-1,08%)
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:485.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00485000 | 2024-04-24 11:26AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 449 | 71.88% |
| QQQ240503C00485000 | 2024-04-24 2:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 570 | 27.34% |
| QQQ240510C00485000 | 2024-04-26 11:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 197 | 21.49% |
| QQQ240517C00485000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 78 | 10,263 | 19.04% |
| QQQ240524C00485000 | 2024-04-26 2:35PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 1 | 617 | 17.73% |
| QQQ240531C00485000 | 2024-04-26 1:15PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.11 | -0.24 | -70.59% | 23 | 281 | 16.90% |
| QQQ240621C00485000 | 2024-04-26 1:54PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.41 | +0.15 | +57.69% | 47 | 10,640 | 16.47% |
| QQQ240628C00485000 | 2024-04-26 4:14PM EDT | 2024-06-28 | 0.52 | 0.52 | 0.55 | +0.05 | +10.64% | 1 | 862 | 16.41% |
| QQQ240719C00485000 | 2024-04-26 3:02PM EDT | 2024-07-19 | 1.24 | 1.18 | 1.21 | +0.33 | +36.26% | 99 | 2,061 | 16.83% |
| QQQ240816C00485000 | 2024-04-25 1:11PM EDT | 2024-08-16 | 1.74 | 2.50 | 2.55 | 0.00 | - | 2 | 34 | 17.73% |
| QQQ240920C00485000 | 2024-04-26 2:18PM EDT | 2024-09-20 | 4.65 | 4.53 | 4.58 | +1.05 | +29.17% | 1,220 | 54,716 | 18.66% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| QQQ241018C00485000 | 2024-04-26 10:20AM EDT | 2024-10-18 | 6.18 | 6.15 | 6.31 | +1.48 | +31.49% | 2 | 320 | 19.23% |
| QQQ241115C00485000 | 2024-04-25 1:10PM EDT | 2024-11-15 | 8.44 | 8.42 | 8.62 | +1.67 | +24.67% | 1 | 120 | 20.26% |
| QQQ241220C00485000 | 2024-04-26 12:48PM EDT | 2024-12-20 | 11.11 | 10.98 | 11.19 | +2.71 | +32.26% | 3 | 1,624 | 21.00% |
| QQQ241231C00485000 | 2024-04-22 9:42AM EDT | 2024-12-31 | 8.56 | 11.20 | 11.61 | 0.00 | - | 1 | 77 | 20.89% |
| QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 2025-01-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 3.13% |
| QQQ250321C00485000 | 2024-04-26 10:21AM EDT | 2025-03-21 | 17.19 | 17.14 | 17.56 | +3.47 | +25.29% | 1 | 117 | 22.35% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 2025-06-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 2025-12-19 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 1.56% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 2026-01-16 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 1.56% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 2026-06-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00485000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 61.10 | 53.81 | 54.23 | 0.00 | - | 1 | 0 | 39.94% |
| QQQ240517P00485000 | 2024-04-26 4:08PM EDT | 2024-05-17 | 53.86 | 53.81 | 54.22 | -2.08 | -3.72% | 14 | 0 | 23.93% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 58.03 | 53.83 | 54.21 | 0.00 | - | 2 | 0 | 14.82% |
| QQQ240628P00485000 | 2024-04-01 11:47AM EDT | 2024-06-28 | 41.01 | 53.74 | 54.30 | 0.00 | - | 2 | 0 | 14.80% |
| QQQ240719P00485000 | 2024-04-24 11:00AM EDT | 2024-07-19 | 57.69 | 53.81 | 54.22 | 0.00 | - | 2 | 0 | 12.24% |
| QQQ240816P00485000 | 2024-04-05 10:45AM EDT | 2024-08-16 | 46.14 | 53.81 | 54.22 | 0.00 | - | 1 | 0 | 10.65% |
| QQQ240920P00485000 | 2024-04-23 12:35PM EDT | 2024-09-20 | 59.75 | 53.84 | 54.23 | 0.00 | - | 1 | 1 | 9.39% |
| QQQ241018P00485000 | 2024-04-08 1:12PM EDT | 2024-10-18 | 45.98 | 54.06 | 54.44 | 0.00 | - | 2 | 0 | 9.58% |
| QQQ241115P00485000 | 2024-04-02 10:06AM EDT | 2024-11-15 | 48.23 | 54.48 | 54.89 | 0.00 | - | 2 | 65 | 10.20% |
| QQQ241220P00485000 | 2024-04-18 10:49AM EDT | 2024-12-20 | 58.98 | 55.00 | 55.48 | 0.00 | - | 1 | 42 | 10.59% |
| QQQ241231P00485000 | 2024-04-25 2:28PM EDT | 2024-12-31 | 61.78 | 54.89 | 55.87 | 0.00 | - | 5 | 103 | 10.99% |
| QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 2025-01-17 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 42.24% |
| QQQ250321P00485000 | 2024-04-26 10:05AM EDT | 2025-03-21 | 57.03 | 56.51 | 57.21 | -5.52 | -8.82% | 1 | 2 | 11.16% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 2025-06-20 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 2026-01-16 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 22.50% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 2026-06-18 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 19.99% |
© 2024 Yahoo. Tutti i diritti riservati.