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
63.714,74 +1.342,34 (+2,15%)
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:515.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00515000 | 2024-07-25 9:43AM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 104 | 40.63% |
| QQQ240730C00515000 | 2024-07-26 4:02PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 555 | 22 | 35.16% |
| QQQ240731C00515000 | 2024-07-24 2:36PM EDT | 2024-07-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 513 | 513 | 33.59% |
| QQQ240801C00515000 | 2024-07-24 9:39AM EDT | 2024-08-01 | 0.05 | 0.01 | 0.02 | 0.00 | - | 4 | 4 | 30.66% |
| QQQ240802C00515000 | 2024-07-26 4:03PM EDT | 2024-08-02 | 0.02 | 0.02 | 0.03 | 0.00 | - | 669 | 9,397 | 29.69% |
| QQQ240809C00515000 | 2024-07-26 2:26PM EDT | 2024-08-09 | 0.05 | 0.05 | 0.06 | 0.00 | - | 9 | 3,595 | 22.71% |
| QQQ240816C00515000 | 2024-07-26 4:11PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 189 | 36,886 | 20.51% |
| QQQ240823C00515000 | 2024-07-26 1:36PM EDT | 2024-08-23 | 0.26 | 0.22 | 0.24 | 0.00 | - | 17 | 1,238 | 19.48% |
| QQQ240830C00515000 | 2024-07-26 1:05PM EDT | 2024-08-30 | 0.50 | 0.43 | 0.45 | +0.01 | +2.04% | 228 | 596 | 19.41% |
| QQQ240920C00515000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 1.16 | 1.19 | 1.22 | +0.05 | +4.50% | 505 | 12,304 | 18.91% |
| QQQ241018C00515000 | 2024-07-26 4:03PM EDT | 2024-10-18 | 2.60 | 2.60 | 2.64 | +0.20 | +8.33% | 407 | 8,690 | 18.95% |
| QQQ241115C00515000 | 2024-07-26 2:11PM EDT | 2024-11-15 | 5.14 | 4.82 | 4.89 | +0.41 | +8.67% | 9 | 597 | 20.06% |
| QQQ241220C00515000 | 2024-07-26 9:51AM EDT | 2024-12-20 | 7.62 | 7.32 | 7.39 | +0.23 | +3.11% | 42 | 2,654 | 20.51% |
| QQQ241231C00515000 | 2024-07-26 3:27PM EDT | 2024-12-31 | 7.46 | 7.79 | 7.90 | -0.62 | -7.67% | 25 | 490 | 20.33% |
| QQQ250117C00515000 | 2024-07-26 2:56PM EDT | 2025-01-17 | 9.02 | 9.06 | 9.20 | +0.43 | +5.01% | 25 | 331 | 20.62% |
| QQQ250321C00515000 | 2024-07-26 2:45PM EDT | 2025-03-21 | 14.06 | 13.95 | 14.09 | -0.53 | -3.63% | 219 | 1,031 | 21.59% |
| QQQ250331C00515000 | 2024-07-26 2:38PM EDT | 2025-03-31 | 14.58 | 14.30 | 14.65 | -1.43 | -8.93% | 1 | 40 | 21.57% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 3.13% |
| QQQ250630C00515000 | 2024-07-26 12:51PM EDT | 2025-06-30 | 22.30 | 20.67 | 21.52 | -1.95 | -8.04% | 5 | 2 | 22.70% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 16.28% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 1.56% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00515000 | 2024-07-17 3:55PM EDT | 2024-08-02 | 32.27 | 51.75 | 52.17 | 0.00 | - | 1 | 0 | 35.94% |
| QQQ240809P00515000 | 2024-07-22 10:36AM EDT | 2024-08-09 | 33.38 | 51.75 | 52.17 | 0.00 | - | 4 | 0 | 25.44% |
| QQQ240816P00515000 | 2024-07-25 3:38PM EDT | 2024-08-16 | 52.74 | 51.75 | 52.17 | 0.00 | - | 2 | 0 | 20.80% |
| QQQ240823P00515000 | 2024-07-23 12:42PM EDT | 2024-08-23 | 33.65 | 51.75 | 52.17 | 0.00 | - | 3 | 0 | 18.02% |
| QQQ240830P00515000 | 2024-07-25 3:38PM EDT | 2024-08-30 | 52.78 | 51.76 | 52.16 | 0.00 | - | 10 | 1 | 15.97% |
| QQQ240920P00515000 | 2024-07-26 4:11PM EDT | 2024-09-20 | 51.85 | 51.75 | 52.16 | +0.52 | +1.01% | 50 | 101 | 12.67% |
| QQQ241018P00515000 | 2024-07-25 9:53AM EDT | 2024-10-18 | 53.80 | 51.82 | 52.23 | 0.00 | - | 2 | 7 | 11.02% |
| QQQ241115P00515000 | 2024-07-26 2:51PM EDT | 2024-11-15 | 52.59 | 52.22 | 52.62 | -0.91 | -1.70% | 2 | 106 | 11.49% |
| QQQ241220P00515000 | 2024-07-25 3:09PM EDT | 2024-12-20 | 53.79 | 52.76 | 53.16 | 0.00 | - | 4 | 28 | 11.51% |
| QQQ241231P00515000 | 2024-07-25 11:07AM EDT | 2024-12-31 | 53.51 | 52.92 | 53.33 | 0.00 | - | 1 | 26 | 11.48% |
| QQQ250117P00515000 | 2024-07-26 2:33PM EDT | 2025-01-17 | 53.42 | 53.25 | 53.66 | -0.87 | -1.60% | 1 | 0 | 11.54% |
| QQQ250321P00515000 | 2024-07-18 9:35AM EDT | 2025-03-21 | 56.70 | 54.54 | 55.12 | +16.68 | +41.68% | 1 | 169 | 11.85% |
| QQQ250331P00515000 | 2024-07-25 3:26PM EDT | 2025-03-31 | 54.41 | 54.69 | 55.33 | 0.00 | - | - | - | 11.85% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 172.07 | 123.39 | 127.27 | 0.00 | - | - | 0 | 53.05% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 2025-12-19 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 43.80% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 2026-01-16 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 35.96% |
© 2024 Yahoo. Tutti i diritti riservati.