Italia markets open in 7 hours 28 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0627 +0,0006 (+0,05%) Bitcoin EUR
60.112,73 +515,82 (+0,87%) 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:560.00
Opzioni d'acquistoper16 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00560000 | 2024-04-08 11:45AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 60 | 402 | 20.70% |
| QQQ240628C00560000 | 2024-03-08 11:57AM EDT | 2024-06-28 | 0.34 | 0.02 | 0.08 | 0.00 | - | 1 | 41 | 22.61% |
| QQQ240719C00560000 | 2024-04-16 1:56PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 28 | 3,224 | 19.34% |
| QQQ240816C00560000 | 2024-04-16 11:47AM EDT | 2024-08-16 | 0.13 | 0.09 | 0.16 | -0.14 | -51.85% | 2 | 10 | 18.99% |
| QQQ240920C00560000 | 2024-04-15 1:18PM EDT | 2024-09-20 | 0.41 | 0.32 | 0.34 | 0.00 | - | 11 | 10,656 | 18.52% |
| QQQ240930C00560000 | 2024-04-15 1:39PM EDT | 2024-09-30 | 0.42 | 0.36 | 0.44 | 0.00 | - | 1 | 95 | 18.65% |
| QQQ241018C00560000 | 2024-04-10 3:54PM EDT | 2024-10-18 | 0.83 | 0.57 | 0.64 | 0.00 | - | 16 | 5,433 | 18.80% |
| QQQ241115C00560000 | 2024-04-11 12:12PM EDT | 2024-11-15 | 1.57 | 1.06 | 1.14 | 0.00 | - | 1 | 31 | 19.38% |
| QQQ241220C00560000 | 2024-03-28 9:51AM EDT | 2024-12-20 | 3.33 | 1.72 | 1.81 | 0.00 | - | 45 | 341 | 19.67% |
| QQQ241231C00560000 | 2024-04-15 2:13PM EDT | 2024-12-31 | 1.95 | 1.84 | 2.03 | 0.00 | - | 100 | 201 | 19.72% |
| QQQ250117C00560000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| QQQ250321C00560000 | 2024-04-05 3:09PM EDT | 2025-03-21 | 5.39 | 3.91 | 4.31 | 0.00 | - | 2 | 490 | 20.62% |
| QQQ250331C00560000 | 2024-04-03 11:51AM EDT | 2025-03-31 | 6.03 | 4.01 | 4.51 | 0.00 | - | 47 | 46 | 20.57% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 2025-06-20 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 18.30% |
| QQQ251219C00560000 | 2023-12-08 1:59PM EDT | 2025-12-19 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| QQQ260116C00560000 | 2023-12-22 11:06AM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 3.13% |
| QQQ260618C00560000 | 2024-04-12 3:35PM EDT | 2026-06-18 | 25.83 | 21.50 | 25.72 | 0.00 | - | 1 | 20 | 25.21% |
| QQQ261218C00560000 | 2024-04-15 3:30PM EDT | 2026-12-18 | 32.00 | 29.50 | 34.50 | 0.00 | - | 3 | 9 | 26.19% |
Opzioni di venditaper16 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00560000 | 2024-03-20 11:00AM EDT | 2024-06-21 | 121.39 | 128.53 | 129.08 | 0.00 | - | 1 | 0 | 26.32% |
| QQQ241115P00560000 | 2024-01-30 1:26PM EDT | 2024-11-15 | 134.41 | 121.58 | 122.04 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00560000 | 2024-03-18 1:12PM EDT | 2024-12-20 | 122.00 | 128.32 | 129.30 | 0.00 | - | 2 | 0 | 15.31% |
| QQQ250117P00560000 | 2023-11-28 2:56PM EDT | 2025-01-17 | 170.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116P00560000 | 2023-11-01 2:11PM EDT | 2026-01-16 | 206.45 | 167.50 | 172.44 | 0.00 | - | 8 | 0 | 36.59% |
© 2024 Yahoo. Tutti i diritti riservati.