Italia markets closed
Dow Jones
38.353,45 -150,24 (-0,39%) Nasdaq
15.653,15 -43,49 (-0,28%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
60.656,20 -1.731,40 (-2,78%) CMC Crypto 200
1.398,52 -25,58 (-1,80%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:10PM EDT. Mercato aperto.
Prezzo d'esercizio:505.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00505000 | 2024-04-09 2:41PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 272 | 59.38% |
| QQQ240503C00505000 | 2024-04-22 9:38AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 299 | 34.77% |
| QQQ240510C00505000 | 2024-04-24 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 26.56% |
| QQQ240517C00505000 | 2024-04-24 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,221 | 22.27% |
| QQQ240524C00505000 | 2024-04-22 12:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 167 | 21.09% |
| QQQ240531C00505000 | 2024-04-22 12:00PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 19.73% |
| QQQ240621C00505000 | 2024-04-24 11:50AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 3 | 1,634 | 17.63% |
| QQQ240719C00505000 | 2024-04-24 11:30AM EDT | 2024-07-19 | 0.31 | 0.28 | 0.29 | +0.03 | +10.71% | 39 | 1,638 | 17.29% |
| QQQ240816C00505000 | 2024-04-23 3:23PM EDT | 2024-08-16 | 0.75 | 0.76 | 0.78 | 0.00 | - | 58 | 92 | 17.78% |
| QQQ240920C00505000 | 2024-04-23 12:14PM EDT | 2024-09-20 | 1.88 | 1.73 | 1.75 | +0.24 | +14.63% | 1 | 1,734 | 18.45% |
| QQQ241018C00505000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 2.14 | 2.63 | 2.72 | 0.00 | - | 8 | 2,442 | 18.90% |
| QQQ241115C00505000 | 2024-04-22 10:16AM EDT | 2024-11-15 | 3.13 | 4.02 | 4.14 | 0.00 | - | 4 | 6 | 19.76% |
| QQQ241220C00505000 | 2024-04-22 12:10PM EDT | 2024-12-20 | 4.49 | 5.73 | 5.77 | 0.00 | - | 12 | 382 | 20.27% |
| QQQ241231C00505000 | 2024-04-23 2:14PM EDT | 2024-12-31 | 6.09 | 5.98 | 6.16 | 0.00 | - | 12 | 456 | 20.26% |
| QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 2025-01-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 3.13% |
| QQQ250321C00505000 | 2024-04-24 9:54AM EDT | 2025-03-21 | 11.35 | 10.26 | 10.51 | +2.21 | +24.18% | 1 | 389 | 21.47% |
| QQQ250331C00505000 | 2024-04-19 10:55AM EDT | 2025-03-31 | 10.16 | 10.55 | 10.88 | 0.00 | - | 2 | 2 | 21.45% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 2025-06-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 3.13% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 3.13% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 3.13% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 2026-06-18 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 20.67% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00505000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 67.61 | 78.74 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00505000 | 2024-04-03 4:07PM EDT | 2024-05-17 | 62.49 | 79.30 | 79.64 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00505000 | 2024-04-22 11:44AM EDT | 2024-06-21 | 89.30 | 79.27 | 79.63 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00505000 | 2024-04-22 11:41AM EDT | 2024-07-19 | 88.77 | 79.28 | 79.61 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00505000 | 2024-04-22 11:42AM EDT | 2024-09-20 | 89.15 | 79.28 | 79.61 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00505000 | 2024-04-16 11:09AM EDT | 2024-10-18 | 73.25 | 79.43 | 79.77 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00505000 | 2024-04-01 12:19PM EDT | 2024-11-15 | 60.84 | 79.31 | 79.68 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220P00505000 | 2024-04-16 3:52PM EDT | 2024-12-20 | 73.27 | 79.18 | 79.60 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ241231P00505000 | 2024-04-16 3:52PM EDT | 2024-12-31 | 73.35 | 79.17 | 79.61 | 0.00 | - | 710 | 0 | 0.00% |
| QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 2025-01-17 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321P00505000 | 2024-03-28 1:46PM EDT | 2025-03-21 | 62.38 | 79.21 | 79.81 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 2025-06-20 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 50.66% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 2026-01-16 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 29.26% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 2026-06-18 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.