Italia markets open in 51 minutes
Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.515,32 -717,48 (-1,83%) EUR/USD
1,0616 -0,0010 (-0,10%) Bitcoin EUR
59.277,96 -2.407,37 (-3,90%) CMC Crypto 200
885,54 0,00 (0,00%)
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:520.00
Opzioni d'acquistoper16 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00520000 | 2024-04-15 2:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240426C00520000 | 2024-03-28 3:42PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| QQQ240503C00520000 | 2024-04-08 2:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| QQQ240510C00520000 | 2024-04-12 2:44PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240517C00520000 | 2024-04-15 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| QQQ240524C00520000 | 2024-04-11 12:15PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QQQ240621C00520000 | 2024-04-15 4:04PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| QQQ240628C00520000 | 2024-04-12 3:00PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| QQQ240719C00520000 | 2024-04-15 3:06PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| QQQ240816C00520000 | 2024-04-15 3:04PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ240920C00520000 | 2024-04-15 3:18PM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QQQ240930C00520000 | 2024-04-15 3:05PM EDT | 2024-09-30 | 1.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| QQQ241018C00520000 | 2024-04-15 1:40PM EDT | 2024-10-18 | 2.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QQQ241115C00520000 | 2024-04-15 2:15PM EDT | 2024-11-15 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241220C00520000 | 2024-04-15 1:11PM EDT | 2024-12-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ241231C00520000 | 2024-04-15 3:59PM EDT | 2024-12-31 | 5.83 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
| QQQ250321C00520000 | 2024-04-10 12:21PM EDT | 2025-03-21 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00520000 | 2024-04-08 3:17PM EDT | 2025-03-31 | 12.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ251219C00520000 | 2024-04-12 3:53PM EDT | 2025-12-19 | 28.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ260116C00520000 | 2024-04-12 2:22PM EDT | 2026-01-16 | 29.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ260618C00520000 | 2024-04-08 9:36AM EDT | 2026-06-18 | 38.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ261218C00520000 | 2024-04-15 10:44AM EDT | 2026-12-18 | 48.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Opzioni di venditaper16 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00520000 | 2024-02-02 1:08PM EDT | 2024-04-19 | 91.41 | 74.38 | 74.75 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240517P00520000 | 2024-01-31 4:01PM EDT | 2024-05-17 | 99.59 | 74.40 | 74.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 2024-06-21 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240920P00520000 | 2023-08-18 10:18AM EDT | 2024-09-20 | 164.96 | 147.32 | 152.00 | 0.00 | - | 2 | 0 | 80.40% |
| QQQ241115P00520000 | 2024-03-06 2:23PM EDT | 2024-11-15 | 78.43 | 79.41 | 79.93 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00520000 | 2024-04-04 9:53AM EDT | 2024-12-20 | 74.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00520000 | 2024-04-01 11:53AM EDT | 2024-12-31 | 76.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 48.50% |
| QQQ250321P00520000 | 2024-03-25 2:59PM EDT | 2025-03-21 | 73.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 2025-03-31 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 50.09% |
| QQQ251219P00520000 | 2024-03-18 4:06PM EDT | 2025-12-19 | 83.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116P00520000 | 2024-04-02 9:43AM EDT | 2026-01-16 | 84.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00520000 | 2024-04-04 1:13PM EDT | 2026-06-18 | 79.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218P00520000 | 2024-03-08 11:13AM EDT | 2026-12-18 | 80.41 | 84.02 | 89.00 | 0.00 | - | 1 | 7 | 5.21% |
© 2024 Yahoo. Tutti i diritti riservati.