Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240419C00530000 | 2024-03-18 12:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 615 | 71.88% |
QQQ240426C00530000 | 2024-03-25 12:27PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 131 | 42.19% |
QQQ240503C00530000 | 2024-04-01 3:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 203 | 32.42% |
QQQ240517C00530000 | 2024-04-12 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 1,412 | 23.83% |
QQQ240621C00530000 | 2024-04-17 2:02PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 101 | 50,567 | 18.65% |
QQQ240628C00530000 | 2024-04-17 12:24PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.06 | -0.18 | -78.26% | 1 | 779 | 18.46% |
QQQ240719C00530000 | 2024-04-17 10:16AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 23 | 2,977 | 18.14% |
QQQ240816C00530000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 0.76 | 0.35 | 0.39 | 0.00 | - | 1 | 10 | 18.20% |
QQQ240920C00530000 | 2024-04-16 12:49PM EDT | 2024-09-20 | 0.97 | 0.88 | 0.90 | -0.17 | -14.91% | 1 | 1,621 | 18.48% |
QQQ240930C00530000 | 2024-04-17 1:36PM EDT | 2024-09-30 | 1.02 | 0.97 | 1.05 | -0.67 | -39.64% | 1 | 200 | 18.45% |
QQQ241018C00530000 | 2024-04-17 1:35PM EDT | 2024-10-18 | 1.52 | 1.47 | 1.51 | -0.28 | -15.56% | 1 | 29 | 18.86% |
QQQ241115C00530000 | 2024-04-17 12:35PM EDT | 2024-11-15 | 2.39 | 2.38 | 2.44 | -2.06 | -46.29% | 7 | 348 | 19.57% |
QQQ241220C00530000 | 2024-04-17 1:32PM EDT | 2024-12-20 | 3.65 | 3.57 | 3.61 | -0.50 | -12.05% | 14 | 1,938 | 20.03% |
QQQ241231C00530000 | 2024-04-16 10:37AM EDT | 2024-12-31 | 3.79 | 3.75 | 3.85 | -0.51 | -11.86% | 3 | 206 | 19.94% |
QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 2025-01-17 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 6.25% |
QQQ250321C00530000 | 2024-04-12 3:56PM EDT | 2025-03-21 | 9.40 | 7.03 | 7.25 | 0.00 | - | 1 | 112 | 21.07% |
QQQ250331C00530000 | 2024-04-17 10:20AM EDT | 2025-03-31 | 7.86 | 7.24 | 7.48 | -1.75 | -18.21% | 12 | 3 | 20.98% |
QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 2025-06-20 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 18.80% |
QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 2025-12-19 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
QQQ260116C00530000 | 2024-04-17 12:04PM EDT | 2026-01-16 | 20.31 | 20.03 | 24.06 | -9.31 | -31.43% | 4 | 19 | 24.79% |
QQQ260618C00530000 | 2024-04-15 10:19AM EDT | 2026-06-18 | 34.75 | 27.51 | 31.96 | 0.00 | - | 1 | 65 | 25.71% |
QQQ261218C00530000 | 2024-04-17 10:44AM EDT | 2026-12-18 | 40.00 | 36.69 | 41.00 | -4.00 | -9.09% | 1 | 8 | 26.58% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240419P00530000 | 2024-02-23 12:17PM EDT | 2024-04-19 | 93.46 | 83.82 | 84.20 | 0.00 | - | 4 | 0 | 0.00% |
QQQ240517P00530000 | 2024-03-22 3:03PM EDT | 2024-05-17 | 83.54 | 102.64 | 103.06 | 0.00 | - | 14 | 0 | 42.54% |
QQQ240621P00530000 | 2024-03-19 12:58PM EDT | 2024-06-21 | 92.13 | 102.71 | 103.17 | 0.00 | - | 2 | 0 | 29.77% |
QQQ240719P00530000 | 2024-03-26 1:42PM EDT | 2024-07-19 | 84.25 | 102.59 | 103.01 | 0.00 | - | 6 | 0 | 24.24% |
QQQ240920P00530000 | 2024-01-31 5:02PM EDT | 2024-09-20 | 113.34 | 84.39 | 84.74 | 0.00 | - | - | 0 | 0.00% |
QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 0.00% |
QQQ241231P00530000 | 2024-03-18 3:25PM EDT | 2024-12-31 | 91.37 | 102.58 | 103.19 | 0.00 | - | - | 0 | 15.15% |
QQQ250321P00530000 | 2024-03-26 12:17PM EDT | 2025-03-21 | 83.74 | 102.40 | 103.25 | 0.00 | - | 5 | 0 | 13.40% |
QQQ260116P00530000 | 2023-10-26 1:43PM EDT | 2026-01-16 | 186.13 | 138.00 | 142.99 | 0.00 | - | - | 0 | 32.85% |
QQQ260618P00530000 | 2023-11-01 12:32PM EDT | 2026-06-18 | 176.36 | 137.50 | 142.45 | 0.00 | - | 2 | 0 | 29.29% |
QQQ261218P00530000 | 2024-04-11 2:27PM EDT | 2026-12-18 | 89.50 | 101.61 | 106.50 | 0.00 | - | 1 | 5 | 10.78% |