Italia markets close in 7 hours 35 minutes
FTSE MIB
34.576,16 +236,84 (+0,69%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,74 +0,48 (+0,61%) Bitcoin EUR
58.570,07 +1.837,78 (+3,24%)
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:540.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00540000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| QQQ240621C00540000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240628C00540000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240719C00540000 | 2024-05-07 1:01PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QQQ240816C00540000 | 2024-05-03 1:54PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240920C00540000 | 2024-05-08 1:08PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930C00540000 | 2024-04-19 3:15PM EDT | 2024-09-30 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241018C00540000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241115C00540000 | 2024-05-09 1:37PM EDT | 2024-11-15 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241220C00540000 | 2024-05-09 11:12AM EDT | 2024-12-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241231C00540000 | 2024-05-08 10:00AM EDT | 2024-12-31 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
| QQQ250321C00540000 | 2024-05-09 3:33PM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00540000 | 2024-05-08 2:38PM EDT | 2025-03-31 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ260116C00540000 | 2024-05-06 3:46PM EDT | 2026-01-16 | 19.48 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| QQQ260618C00540000 | 2024-05-08 12:41PM EDT | 2026-06-18 | 27.67 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| QQQ261218C00540000 | 2024-04-30 3:15PM EDT | 2026-12-18 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00540000 | 2024-03-26 12:53PM EDT | 2024-05-17 | 94.38 | 109.74 | 110.97 | 0.00 | - | 4 | 0 | 154.00% |
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 121.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 2024-06-28 | 122.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 117.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 97.47 | 98.56 | 99.08 | 0.00 | - | 5 | 0 | 10.98% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 55.99% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 23.72% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 46.46% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 37.82% |
| QQQ261218P00540000 | 2024-04-15 2:40PM EDT | 2026-12-18 | 109.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.