Italia markets open in 48 minutes
Dow Jones
41.622,08 +228,30 (+0,55%) Nasdaq
17.592,13 -91,85 (-0,52%) Nikkei 225
36.132,44 -449,32 (-1,23%) EUR/USD
1,1131 -0,0004 (-0,03%) Bitcoin EUR
52.605,29 -164,51 (-0,31%) XRP EUR
0,53 +0,01 (+2,03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Prezzo d'esercizio:475.00
Opzioni d'acquistoper17 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240917C00475000 | 2024-09-16 4:14PM EDT | 2024-09-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 34,179 | 0 | 1.56% |
| QQQ240918C00475000 | 2024-09-16 4:14PM EDT | 2024-09-18 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4,172 | 0 | 1.56% |
| QQQ240919C00475000 | 2024-09-16 4:14PM EDT | 2024-09-19 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2,139 | 0 | 1.56% |
| QQQ240920C00475000 | 2024-09-16 4:14PM EDT | 2024-09-20 | 3.99 | 0.00 | 0.00 | 0.00 | - | 28,313 | 0 | 0.78% |
| QQQ240923C00475000 | 2024-09-16 4:09PM EDT | 2024-09-23 | 4.30 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.78% |
| QQQ240924C00475000 | 2024-09-16 3:58PM EDT | 2024-09-24 | 4.72 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| QQQ240925C00475000 | 2024-09-16 3:55PM EDT | 2024-09-25 | 5.12 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| QQQ240926C00475000 | 2024-09-16 4:01PM EDT | 2024-09-26 | 5.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| QQQ240927C00475000 | 2024-09-16 4:14PM EDT | 2024-09-27 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 0.78% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 0.39% |
| QQQ241004C00475000 | 2024-09-16 4:03PM EDT | 2024-10-04 | 7.84 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.39% |
| QQQ241011C00475000 | 2024-09-16 3:59PM EDT | 2024-10-11 | 9.45 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 0.39% |
| QQQ241018C00475000 | 2024-09-16 4:14PM EDT | 2024-10-18 | 10.76 | 0.00 | 0.00 | 0.00 | - | 31,703 | 0 | 0.39% |
| QQQ241025C00475000 | 2024-09-16 3:57PM EDT | 2024-10-25 | 12.52 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.39% |
| QQQ241101C00475000 | 2024-09-16 1:39PM EDT | 2024-11-01 | 13.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| QQQ241115C00475000 | 2024-09-16 4:00PM EDT | 2024-11-15 | 17.41 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 0.20% |
| QQQ241220C00475000 | 2024-09-16 3:30PM EDT | 2024-12-20 | 22.22 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.20% |
| QQQ241231C00475000 | 2024-09-16 4:14PM EDT | 2024-12-31 | 23.12 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.20% |
| QQQ250117C00475000 | 2024-09-16 3:45PM EDT | 2025-01-17 | 25.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
| QQQ250321C00475000 | 2024-09-16 4:10PM EDT | 2025-03-21 | 32.42 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.20% |
| QQQ250331C00475000 | 2024-09-16 3:47PM EDT | 2025-03-31 | 33.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 0.10% |
| QQQ250630C00475000 | 2024-09-16 2:53PM EDT | 2025-06-30 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.10% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 0.10% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.10% |
Opzioni di venditaper17 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240917P00475000 | 2024-09-16 4:14PM EDT | 2024-09-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2,816 | 0 | 0.00% |
| QQQ240918P00475000 | 2024-09-16 4:14PM EDT | 2024-09-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 0.00% |
| QQQ240919P00475000 | 2024-09-16 3:57PM EDT | 2024-09-19 | 4.89 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| QQQ240920P00475000 | 2024-09-16 4:12PM EDT | 2024-09-20 | 5.59 | 0.00 | 0.00 | 0.00 | - | 2,787 | 0 | 0.00% |
| QQQ240923P00475000 | 2024-09-16 4:04PM EDT | 2024-09-23 | 6.40 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| QQQ240924P00475000 | 2024-09-16 3:54PM EDT | 2024-09-24 | 6.53 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| QQQ240925P00475000 | 2024-09-16 3:54PM EDT | 2024-09-25 | 6.86 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| QQQ240926P00475000 | 2024-09-16 3:40PM EDT | 2024-09-26 | 7.25 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| QQQ240927P00475000 | 2024-09-16 3:58PM EDT | 2024-09-27 | 7.49 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 0.00% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | 2 | 0 | 228.72% |
| QQQ241004P00475000 | 2024-09-16 4:14PM EDT | 2024-10-04 | 9.30 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| QQQ241011P00475000 | 2024-09-16 3:13PM EDT | 2024-10-11 | 10.54 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| QQQ241018P00475000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 0.00% |
| QQQ241025P00475000 | 2024-09-16 4:08PM EDT | 2024-10-25 | 12.39 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| QQQ241101P00475000 | 2024-09-16 11:53AM EDT | 2024-11-01 | 14.51 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QQQ241115P00475000 | 2024-09-16 3:56PM EDT | 2024-11-15 | 15.89 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 0.00% |
| QQQ241220P00475000 | 2024-09-16 3:45PM EDT | 2024-12-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| QQQ241231P00475000 | 2024-09-16 10:37AM EDT | 2024-12-31 | 20.81 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| QQQ250117P00475000 | 2024-09-16 3:50PM EDT | 2025-01-17 | 21.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| QQQ250321P00475000 | 2024-09-16 3:39PM EDT | 2025-03-21 | 24.98 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ250331P00475000 | 2024-09-13 3:58PM EDT | 2025-03-31 | 24.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ250630P00475000 | 2024-09-13 12:28PM EDT | 2025-06-30 | 29.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 84.60 | 88.90 | 0.00 | - | 1 | 1 | 41.90% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.