Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.329,80 +1.308,58 (+2,11%)
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:370.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00370000 | 2024-07-19 3:58PM EDT | 2024-08-02 | 105.96 | 93.27 | 93.72 | 0.00 | - | 5 | 6 | 84.81% |
| QQQ240809C00370000 | 2024-07-12 2:23PM EDT | 2024-08-09 | 130.25 | 93.73 | 94.19 | 0.00 | - | - | 1 | 67.24% |
| QQQ240816C00370000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 93.24 | 94.25 | 94.70 | -0.88 | -0.93% | 6 | 230 | 59.80% |
| QQQ240823C00370000 | 2024-07-24 11:54AM EDT | 2024-08-23 | 100.08 | 94.75 | 95.20 | 0.00 | - | 2 | 4 | 55.23% |
| QQQ240830C00370000 | 2024-07-17 10:08AM EDT | 2024-08-30 | 117.98 | 95.34 | 95.77 | 0.00 | - | - | 2 | 52.52% |
| QQQ240920C00370000 | 2024-07-26 10:11AM EDT | 2024-09-20 | 95.36 | 96.87 | 97.30 | -0.64 | -0.67% | 1 | 1,926 | 47.69% |
| QQQ240930C00370000 | 2024-07-25 10:22AM EDT | 2024-09-30 | 93.32 | 96.98 | 97.43 | 0.00 | - | 7 | 16 | 44.31% |
| QQQ241018C00370000 | 2024-07-24 3:34PM EDT | 2024-10-18 | 100.45 | 98.25 | 98.68 | 0.00 | - | 6 | 45 | 42.33% |
| QQQ241115C00370000 | 2024-07-25 9:40AM EDT | 2024-11-15 | 100.25 | 100.65 | 101.07 | 0.00 | - | 1 | 117 | 41.17% |
| QQQ241220C00370000 | 2024-07-24 11:16AM EDT | 2024-12-20 | 108.61 | 103.45 | 103.86 | 0.00 | - | 1 | 5,556 | 40.07% |
| QQQ241231C00370000 | 2024-07-02 12:18PM EDT | 2024-12-31 | 124.07 | 103.64 | 104.07 | 0.00 | - | 13 | 62 | 38.93% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-07-25 12:22PM EDT | 2025-03-21 | 113.47 | 109.42 | 109.96 | 0.00 | - | 10 | 137 | 37.86% |
| QQQ250331C00370000 | 2024-07-25 9:36AM EDT | 2025-03-31 | 109.43 | 109.55 | 110.15 | 0.00 | - | 1 | 2 | 37.28% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ250630C00370000 | 2024-07-12 2:11PM EDT | 2025-06-30 | 149.50 | 114.89 | 115.87 | 0.00 | - | 2 | 1 | 36.48% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-07-24 9:44AM EDT | 2026-01-16 | 134.26 | 124.57 | 128.32 | 0.00 | - | 1 | 25 | 36.36% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00370000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,947 | 719 | 55.08% |
| QQQ240809P00370000 | 2024-07-26 2:52PM EDT | 2024-08-09 | 0.07 | 0.05 | 0.08 | -0.10 | -58.82% | 226 | 49 | 46.19% |
| QQQ240816P00370000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.16 | -0.12 | -44.44% | 19 | 5,665 | 41.07% |
| QQQ240823P00370000 | 2024-07-25 10:31AM EDT | 2024-08-23 | 0.39 | 0.20 | 0.24 | 0.00 | - | 1 | 51 | 37.60% |
| QQQ240830P00370000 | 2024-07-26 1:29PM EDT | 2024-08-30 | 0.32 | 0.31 | 0.33 | -0.18 | -36.00% | 9 | 366 | 35.23% |
| QQQ240920P00370000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 0.70 | 0.67 | 0.69 | -0.22 | -23.91% | 40 | 5,373 | 31.45% |
| QQQ240930P00370000 | 2024-07-26 9:30AM EDT | 2024-09-30 | 1.01 | 0.82 | 0.87 | +0.08 | +8.60% | 2 | 1,663 | 30.21% |
| QQQ241018P00370000 | 2024-07-26 11:45AM EDT | 2024-10-18 | 1.33 | 1.24 | 1.28 | -0.26 | -16.35% | 31 | 18,349 | 28.91% |
| QQQ241115P00370000 | 2024-07-26 1:10PM EDT | 2024-11-15 | 2.15 | 2.07 | 2.13 | -0.23 | -9.66% | 23 | 2,085 | 28.02% |
| QQQ241220P00370000 | 2024-07-26 1:54PM EDT | 2024-12-20 | 3.13 | 2.99 | 3.05 | -0.32 | -9.28% | 5 | 4,250 | 26.74% |
| QQQ241231P00370000 | 2024-07-25 3:13PM EDT | 2024-12-31 | 3.49 | 3.24 | 3.32 | -0.19 | -5.16% | 1 | 197 | 26.38% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 6.25% |
| QQQ250321P00370000 | 2024-07-26 1:06PM EDT | 2025-03-21 | 5.32 | 5.22 | 5.28 | -0.92 | -14.74% | 139 | 7,618 | 24.56% |
| QQQ250331P00370000 | 2024-07-17 11:41AM EDT | 2025-03-31 | 4.29 | 5.31 | 5.65 | 0.00 | - | 4 | 41 | 24.57% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 6.25% |
| QQQ250630P00370000 | 2024-07-26 10:30AM EDT | 2025-06-30 | 8.00 | 7.26 | 7.80 | 0.00 | - | 1 | 23 | 23.37% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ260116P00370000 | 2024-07-25 11:04AM EDT | 2026-01-16 | 11.93 | 11.53 | 13.24 | -0.86 | -6.72% | 1 | 463 | 22.64% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.