Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
48.656,34 +320,21 (+0,66%)
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'acquistoper9 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913C00560000 | 2024-08-30 1:25PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 51.56% |
| QQQ240920C00560000 | 2024-09-06 2:11PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,650 | 36.72% |
| QQQ240930C00560000 | 2024-09-03 1:22PM EDT | 2024-09-30 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 185 | 30.86% |
| QQQ241018C00560000 | 2024-09-06 3:15PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 39 | 2,354 | 24.51% |
| QQQ241115C00560000 | 2024-09-04 4:07PM EDT | 2024-11-15 | 0.17 | 0.13 | 0.15 | -0.03 | -15.00% | 2 | 811 | 21.53% |
| QQQ241220C00560000 | 2024-09-06 3:49PM EDT | 2024-12-20 | 0.36 | 0.34 | 0.35 | -0.13 | -26.53% | 425 | 4,584 | 19.74% |
| QQQ241231C00560000 | 2024-09-06 3:33PM EDT | 2024-12-31 | 0.41 | 0.40 | 0.44 | -0.16 | -28.07% | 41 | 637 | 19.45% |
| QQQ250117C00560000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| QQQ250321C00560000 | 2024-09-06 3:55PM EDT | 2025-03-21 | 1.64 | 1.57 | 1.62 | -0.61 | -27.11% | 62 | 3,726 | 18.92% |
| QQQ250331C00560000 | 2024-09-06 12:50PM EDT | 2025-03-31 | 1.84 | 1.35 | 2.13 | -0.82 | -30.83% | 2 | 128 | 19.59% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 2025-06-20 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 19.75% |
| QQQ250630C00560000 | 2024-09-06 11:41AM EDT | 2025-06-30 | 4.40 | 3.60 | 5.18 | -1.48 | -25.17% | 1 | 1,145 | 20.47% |
| 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 | 2024-09-05 1:16PM EDT | 2026-06-18 | 23.13 | 17.00 | 21.50 | 0.00 | - | 11 | 26 | 23.22% |
| QQQ261218C00560000 | 2024-09-05 9:39AM EDT | 2026-12-18 | 27.76 | 26.00 | 29.50 | -4.96 | -15.16% | 1 | 126 | 23.85% |
Opzioni di venditaper9 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913P00560000 | 2024-09-05 4:00PM EDT | 2024-09-13 | 98.68 | 110.82 | 112.26 | 0.00 | - | 1 | 0 | 72.07% |
| QQQ240920P00560000 | 2024-08-29 4:07PM EDT | 2024-09-20 | 88.61 | 110.82 | 112.27 | 0.00 | - | 1 | 0 | 51.17% |
| QQQ241018P00560000 | 2024-09-04 3:48PM EDT | 2024-10-18 | 98.87 | 110.89 | 112.20 | 0.00 | - | 3 | 0 | 36.41% |
| QQQ241115P00560000 | 2024-08-20 1:41PM EDT | 2024-11-15 | 80.28 | 110.84 | 112.25 | 0.00 | - | 7 | 0 | 28.52% |
| QQQ241220P00560000 | 2024-08-15 1:35PM EDT | 2024-12-20 | 86.34 | 110.86 | 112.24 | 0.00 | - | 6 | 0 | 23.26% |
| QQQ241231P00560000 | 2024-08-07 2:45PM EDT | 2024-12-31 | 123.05 | 110.89 | 112.33 | 0.00 | - | - | 0 | 22.51% |
| QQQ250117P00560000 | 2023-11-28 2:56PM EDT | 2025-01-17 | 170.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321P00560000 | 2024-06-14 10:01AM EDT | 2025-03-21 | 82.53 | 65.46 | 66.11 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00560000 | 2024-06-13 10:43AM EDT | 2025-03-31 | 83.70 | 65.54 | 66.25 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250630P00560000 | 2024-08-07 4:14PM EDT | 2025-06-30 | 124.45 | 110.24 | 112.92 | 0.00 | - | 120 | 0 | 15.44% |
| QQQ260116P00560000 | 2023-11-01 2:11PM EDT | 2026-01-16 | 206.45 | 167.50 | 172.44 | 0.00 | - | 8 | 0 | 46.68% |
| QQQ260618P00560000 | 2024-09-06 9:35AM EDT | 2026-06-18 | 101.25 | 110.01 | 115.00 | -1.24 | -1.21% | 1 | 20 | 12.69% |
| QQQ261218P00560000 | 2024-08-29 3:44PM EDT | 2026-12-18 | 93.73 | 111.50 | 116.29 | 0.00 | - | 2 | 22 | 12.17% |
© 2024 Yahoo. Tutti i diritti riservati.