Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.332,13 +132,48 (+0,24%)
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:270.00
Opzioni d'acquistoper16 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00270000 | 2024-09-06 11:11AM EDT | 2024-09-20 | 181.39 | 204.93 | 205.58 | 0.00 | - | 1 | 27 | 184.96% |
| QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| QQQ241018C00270000 | 2024-09-09 9:57AM EDT | 2024-10-18 | 185.15 | 205.39 | 206.05 | 0.00 | - | 39 | 115 | 82.32% |
| QQQ241115C00270000 | 2024-07-18 10:45AM EDT | 2024-11-15 | 214.98 | 208.39 | 208.85 | 0.00 | - | 2 | 3 | 87.98% |
| QQQ241220C00270000 | 2024-08-30 2:02PM EDT | 2024-12-20 | 206.50 | 208.19 | 208.82 | 0.00 | - | 2 | 127 | 69.78% |
| QQQ250117C00270000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 150.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 0.00% |
| QQQ250321C00270000 | 2024-08-16 9:43AM EDT | 2025-03-21 | 210.47 | 210.98 | 211.58 | 0.00 | - | 1 | 3 | 58.09% |
| QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 2025-06-20 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
| QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 2026-01-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ260618C00270000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 0.00% |
Opzioni di venditaper16 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00270000 | 2024-09-10 2:20PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 450 | 128.13% |
| QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 2024-09-30 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| QQQ241018P00270000 | 2024-09-13 4:13PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 47 | 1,325 | 64.84% |
| QQQ241115P00270000 | 2024-09-11 10:10AM EDT | 2024-11-15 | 0.26 | 0.15 | 0.18 | 0.00 | - | 5 | 307 | 55.03% |
| QQQ241220P00270000 | 2024-09-06 11:18AM EDT | 2024-12-20 | 0.73 | 0.35 | 0.37 | 0.00 | - | 1 | 591 | 48.61% |
| QQQ250117P00270000 | 2023-12-26 2:43PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7,985 | 25.00% |
| QQQ250321P00270000 | 2024-09-12 9:52AM EDT | 2025-03-21 | 0.92 | 0.85 | 0.89 | 0.00 | - | 15 | 367 | 39.67% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 2025-06-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 12.50% |
| QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 2025-12-19 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 12.50% |
| QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 2026-01-16 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 42.23% |
| QQQ260618P00270000 | 2023-12-05 11:01AM EDT | 2026-06-18 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.