Italia markets open in 8 hours 2 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.321,23 +214,16 (+0,36%) CMC Crypto 200
1.326,83 +49,85 (+3,90%)
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:509.78
Opzioni d'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00509780 | 2024-04-17 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 546 | 28.13% |
| QQQ240621C00509780 | 2024-05-01 3:45PM EDT | 2024-06-21 | 0.02 | 0.04 | 0.05 | 0.00 | - | 39 | 1,044 | 17.04% |
| QQQ240628C00509780 | 2024-05-03 2:03PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 2 | 381 | 16.55% |
| QQQ240920C00509780 | 2024-04-29 9:35AM EDT | 2024-09-20 | 1.78 | 1.58 | 1.63 | 0.00 | - | 22 | 1,390 | 17.49% |
| QQQ240930C00509780 | 2024-04-23 2:07PM EDT | 2024-09-30 | 1.61 | 1.72 | 1.90 | 0.00 | - | 2 | 39 | 17.52% |
| QQQ241220C00509780 | 2024-05-03 12:10PM EDT | 2024-12-20 | 5.70 | 5.64 | 5.98 | -3.05 | -34.86% | 14 | 1,333 | 19.64% |
| QQQ250117C00509780 | 2024-05-03 12:23PM EDT | 2025-01-17 | 6.88 | 6.87 | 7.20 | +1.48 | +27.41% | 2 | 2,109 | 19.79% |
| QQQ250620C00509780 | 2024-04-23 10:04AM EDT | 2025-06-20 | 13.32 | 15.62 | 16.41 | 0.00 | - | 6 | 576 | 22.02% |
| QQQ251219C00509780 | 2024-04-08 9:45AM EDT | 2025-12-19 | 32.35 | 25.87 | 27.63 | 0.00 | - | 2 | 2,058 | 23.95% |
| QQQ260116C00509780 | 2024-04-01 9:58AM EDT | 2026-01-16 | 37.12 | 23.00 | 24.57 | 0.00 | - | 7 | 126 | 21.95% |
| QQQ260618C00509780 | 2024-04-01 10:23AM EDT | 2026-06-18 | 45.76 | 30.72 | 33.49 | 0.00 | - | 4 | 9 | 23.41% |
| QQQ261218C00509780 | 2024-04-25 9:57AM EDT | 2026-12-18 | 40.92 | 44.51 | 48.00 | 0.00 | - | 1 | 3 | 26.34% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628P00509780 | 2024-04-10 1:01PM EDT | 2024-06-28 | 71.65 | 73.41 | 74.06 | 0.00 | - | - | 0 | 0.00% |
| QQQ240930P00509780 | 2024-02-07 4:49PM EDT | 2024-09-30 | 77.73 | 70.22 | 70.70 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00509780 | 2024-03-25 2:56PM EDT | 2024-12-20 | 63.87 | 85.66 | 86.54 | 0.00 | - | 2 | 0 | 25.82% |
| QQQ250117P00509780 | 2024-03-26 1:51PM EDT | 2025-01-17 | 64.57 | 79.27 | 81.02 | 0.00 | - | 4 | 0 | 19.29% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 2025-06-20 | 72.91 | 72.98 | 75.49 | 0.00 | - | 3 | 0 | 9.48% |
| QQQ260116P00509780 | 2024-05-03 12:52PM EDT | 2026-01-16 | 78.28 | 73.88 | 78.50 | -12.54 | -13.81% | 2 | 5 | 10.67% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 2026-12-18 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 13.54% |
© 2024 Yahoo. Tutti i diritti riservati.