Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.432,66 +44,90 (+0,11%) Nasdaq
16.303,12 -43,14 (-0,26%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,78 -0,48 (-0,61%) Bitcoin EUR
56.354,89 -1.399,55 (-2,42%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:06PM EDT. Mercato aperto.
Prezzo d'esercizio:515.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00515000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 390 | 1,843 | 35.16% |
| QQQ240524C00515000 | 2024-05-07 1:03PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 83 | 25.78% |
| QQQ240531C00515000 | 2024-05-01 3:15PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 618 | 21.09% |
| QQQ240621C00515000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 107 | 1,871 | 16.80% |
| QQQ240628C00515000 | 2023-12-22 10:31AM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| QQQ240719C00515000 | 2024-05-07 12:27PM EDT | 2024-07-19 | 0.19 | 0.11 | 0.12 | 0.00 | - | 4 | 613 | 15.33% |
| QQQ240816C00515000 | 2024-05-09 2:54PM EDT | 2024-08-16 | 0.43 | 0.41 | 0.42 | 0.00 | - | 9 | 51 | 15.61% |
| QQQ240920C00515000 | 2024-05-10 10:38AM EDT | 2024-09-20 | 1.21 | 1.19 | 1.21 | -0.03 | -2.42% | 2 | 967 | 16.41% |
| QQQ241018C00515000 | 2024-05-08 11:54AM EDT | 2024-10-18 | 2.07 | 2.00 | 2.11 | 0.00 | - | 2 | 385 | 16.99% |
| QQQ241115C00515000 | 2024-05-07 9:37AM EDT | 2024-11-15 | 3.80 | 3.40 | 3.50 | 0.00 | - | 2 | 306 | 17.98% |
| QQQ241220C00515000 | 2024-05-08 10:57AM EDT | 2024-12-20 | 5.30 | 5.11 | 5.16 | -0.10 | -1.85% | 1 | 294 | 18.63% |
| QQQ241231C00515000 | 2024-04-11 1:17PM EDT | 2024-12-31 | 8.90 | 5.33 | 5.51 | 0.00 | - | 10 | 16 | 18.58% |
| QQQ250117C00515000 | 2023-12-22 12:59PM EDT | 2025-01-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,065 | 3.13% |
| QQQ250321C00515000 | 2024-05-07 12:15PM EDT | 2025-03-21 | 10.57 | 9.73 | 9.99 | 0.00 | - | 2 | 237 | 19.97% |
| QQQ250331C00515000 | 2024-05-06 1:04PM EDT | 2025-03-31 | 10.12 | 9.97 | 10.34 | 0.00 | - | 1 | 24 | 19.94% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 3.13% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 18.51% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 3.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00515000 | 2024-04-23 2:52PM EDT | 2024-05-10 | 89.27 | 73.63 | 73.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00515000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 89.20 | 73.57 | 73.90 | 0.00 | - | - | 0 | 0.00% |
| QQQ240524P00515000 | 2024-04-23 2:11PM EDT | 2024-05-24 | 89.20 | 73.50 | 73.94 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00515000 | 2024-03-27 11:45AM EDT | 2024-06-21 | 71.92 | 83.82 | 84.21 | 0.00 | - | 1 | 0 | 54.22% |
| QQQ240920P00515000 | 2023-10-17 11:11AM EDT | 2024-09-20 | 147.49 | 128.90 | 129.38 | 0.00 | - | - | 0 | 76.30% |
| QQQ241018P00515000 | 2024-02-09 1:20PM EDT | 2024-10-18 | 79.21 | 75.39 | 75.88 | 0.00 | - | - | 0 | 16.56% |
| QQQ241115P00515000 | 2024-03-07 11:10AM EDT | 2024-11-15 | 72.25 | 74.41 | 74.93 | 0.00 | - | 2 | 0 | 13.12% |
| QQQ241220P00515000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 83.52 | 73.52 | 73.87 | 0.00 | - | - | 0 | 0.00% |
| QQQ241231P00515000 | 2024-04-18 11:12AM EDT | 2024-12-31 | 87.30 | 73.53 | 73.90 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250117P00515000 | 2023-10-26 1:47PM EDT | 2025-01-17 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 53.04% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 42.78% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 2025-12-19 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 35.90% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 2026-01-16 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 28.42% |
© 2024 Yahoo. Tutti i diritti riservati.