Italia markets close in 6 hours 25 minutes
FTSE MIB
33.509,58 -371,92 (-1,10%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,12 +0,39 (+0,47%) Bitcoin EUR
60.794,83 +3.103,30 (+5,38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:495.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00495000 | 2024-04-05 11:28AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| QQQ240426C00495000 | 2024-04-15 1:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| QQQ240503C00495000 | 2024-04-16 10:05AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240510C00495000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240517C00495000 | 2024-04-18 1:40PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| QQQ240524C00495000 | 2024-04-18 3:31PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240531C00495000 | 2024-04-17 10:17AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240621C00495000 | 2024-04-18 10:44AM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240719C00495000 | 2024-04-18 2:47PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ240816C00495000 | 2024-04-18 11:17AM EDT | 2024-08-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QQQ240920C00495000 | 2024-04-18 1:25PM EDT | 2024-09-20 | 2.98 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 2024-09-30 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 19.43% |
| QQQ241018C00495000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 4.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241115C00495000 | 2024-04-18 10:22AM EDT | 2024-11-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220C00495000 | 2024-04-18 4:01PM EDT | 2024-12-20 | 8.26 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| QQQ241231C00495000 | 2024-04-18 3:26PM EDT | 2024-12-31 | 8.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 3.13% |
| QQQ250321C00495000 | 2024-04-16 9:42AM EDT | 2025-03-21 | 16.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 2026-01-16 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 3.13% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 2026-06-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00495000 | 2024-04-08 4:09PM EDT | 2024-04-19 | 53.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240426P00495000 | 2024-04-12 10:03AM EDT | 2024-04-26 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00495000 | 2024-03-21 4:12PM EDT | 2024-05-17 | 48.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00495000 | 2024-04-17 4:08PM EDT | 2024-06-21 | 68.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00495000 | 2023-12-11 11:59AM EDT | 2024-06-28 | 101.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00495000 | 2024-03-26 12:10PM EDT | 2024-07-19 | 48.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00495000 | 2024-04-16 1:44PM EDT | 2024-09-20 | 63.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00495000 | 2024-03-28 10:06AM EDT | 2024-10-18 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00495000 | 2024-03-28 3:01PM EDT | 2024-11-15 | 51.38 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| QQQ241220P00495000 | 2024-03-28 2:25PM EDT | 2024-12-20 | 52.92 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| QQQ241231P00495000 | 2024-04-18 1:18PM EDT | 2024-12-31 | 71.28 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 2025-01-17 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 46.35% |
© 2024 Yahoo. Tutti i diritti riservati.