Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.488,58 -2.035,53 (-3,48%)
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:550.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00550000 | 2024-04-24 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 3,184 | 47.66% |
| QQQ240621C00550000 | 2024-05-10 12:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 52,027 | 21.88% |
| QQQ240628C00550000 | 2024-04-03 2:24PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.03 | 0.00 | - | 20 | 2,027 | 21.09% |
| QQQ240719C00550000 | 2024-05-09 10:49AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 2,923 | 17.77% |
| QQQ240816C00550000 | 2024-05-08 4:08PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.08 | 0.00 | - | 10 | 246 | 16.65% |
| QQQ240920C00550000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 0.25 | 0.20 | 0.21 | 0.00 | - | 3 | 1,774 | 16.10% |
| QQQ240930C00550000 | 2024-05-10 11:36AM EDT | 2024-09-30 | 0.27 | 0.20 | 0.30 | -0.01 | -3.57% | 23 | 257 | 16.32% |
| QQQ241018C00550000 | 2024-05-09 2:59PM EDT | 2024-10-18 | 0.45 | 0.41 | 0.46 | 0.00 | - | 7 | 2,308 | 16.41% |
| QQQ241115C00550000 | 2024-05-06 9:40AM EDT | 2024-11-15 | 1.00 | 0.91 | 0.97 | 0.00 | - | 50 | 212 | 17.22% |
| QQQ241220C00550000 | 2024-05-10 10:58AM EDT | 2024-12-20 | 1.64 | 1.66 | 1.70 | -0.06 | -3.53% | 10 | 870 | 17.70% |
| QQQ241231C00550000 | 2024-05-06 11:25AM EDT | 2024-12-31 | 1.88 | 1.72 | 1.94 | 0.00 | - | 6 | 144 | 17.79% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
| QQQ250321C00550000 | 2024-05-10 1:15PM EDT | 2025-03-21 | 4.18 | 4.10 | 4.39 | +0.06 | +1.46% | 1 | 1,029 | 18.83% |
| QQQ250331C00550000 | 2024-05-03 12:35PM EDT | 2025-03-31 | 4.21 | 4.22 | 4.63 | 0.00 | - | 8 | 57 | 18.82% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ260116C00550000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 17.73 | 15.23 | 19.39 | +0.53 | +3.08% | 3 | 16,448 | 22.74% |
| QQQ260618C00550000 | 2024-05-09 1:35PM EDT | 2026-06-18 | 25.02 | 23.50 | 27.82 | 0.00 | - | 1 | 32 | 24.12% |
| QQQ261218C00550000 | 2024-05-09 9:30AM EDT | 2026-12-18 | 34.22 | 32.50 | 37.06 | 0.00 | - | 1 | 102 | 25.17% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00550000 | 2024-04-08 2:12PM EDT | 2024-05-17 | 109.07 | 110.30 | 110.57 | 0.00 | - | 2 | 0 | 102.39% |
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 123.97 | 107.92 | 108.20 | 0.00 | - | 2 | 0 | 29.37% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 2024-06-28 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00550000 | 2024-05-01 12:10PM EDT | 2024-07-19 | 128.22 | 107.91 | 108.21 | 0.00 | - | 16 | 0 | 23.02% |
| QQQ240816P00550000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 122.65 | 107.90 | 108.21 | 0.00 | - | - | 0 | 19.53% |
| QQQ240920P00550000 | 2024-02-20 2:44PM EDT | 2024-09-20 | 125.05 | 103.57 | 103.97 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00550000 | 2024-03-26 12:47PM EDT | 2024-10-18 | 104.25 | 119.77 | 120.93 | 0.00 | - | 1 | 0 | 37.63% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 104.51 | 119.68 | 121.02 | 0.00 | - | 18 | 0 | 34.84% |
| QQQ241220P00550000 | 2024-03-26 1:49PM EDT | 2024-12-20 | 104.41 | 119.55 | 121.14 | 0.00 | - | 4 | 0 | 32.13% |
| QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 2024-12-31 | 106.05 | 120.46 | 121.53 | 0.00 | - | - | 0 | 31.74% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 31.52% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 46.82% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 39.19% |
| QQQ260618P00550000 | 2023-11-06 3:08PM EDT | 2026-06-18 | 182.55 | 162.50 | 167.41 | 0.00 | - | - | 0 | 37.05% |
| QQQ261218P00550000 | 2024-04-26 2:48PM EDT | 2026-12-18 | 118.93 | 105.76 | 110.50 | 0.00 | - | 1 | 0 | 9.55% |
© 2024 Yahoo. Tutti i diritti riservati.