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
63.493,40 +1.352,48 (+2,18%)
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:300.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00300000 | 2024-07-26 11:10AM EDT | 2024-08-02 | 162.26 | 163.18 | 163.63 | -1.82 | -1.11% | 5 | 5 | 146.39% |
| QQQ240809C00300000 | 2024-07-09 11:05AM EDT | 2024-08-09 | 199.71 | 163.66 | 164.00 | 0.00 | - | - | 6 | 114.94% |
| QQQ240816C00300000 | 2024-07-25 3:42PM EDT | 2024-08-16 | 162.82 | 163.88 | 164.35 | 0.00 | - | 1 | 314 | 98.54% |
| QQQ240920C00300000 | 2024-07-24 3:50PM EDT | 2024-09-20 | 168.13 | 165.74 | 166.20 | 0.00 | - | 4 | 62 | 73.10% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 2024-09-30 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ241018C00300000 | 2024-07-26 2:26PM EDT | 2024-10-18 | 167.12 | 166.39 | 166.85 | +0.46 | +0.28% | 1 | 21 | 62.43% |
| QQQ241115C00300000 | 2024-07-25 2:05PM EDT | 2024-11-15 | 169.50 | 167.88 | 168.33 | 0.00 | - | 7 | 175 | 58.84% |
| QQQ241220C00300000 | 2024-07-24 11:05AM EDT | 2024-12-20 | 175.52 | 169.70 | 170.13 | 0.00 | - | 2 | 1,042 | 55.76% |
| QQQ241231C00300000 | 2024-07-05 10:43AM EDT | 2024-12-31 | 201.40 | 169.74 | 170.18 | 0.00 | - | 1 | 7 | 53.88% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250321C00300000 | 2024-07-23 2:22PM EDT | 2025-03-21 | 192.80 | 173.47 | 173.99 | 0.00 | - | 1 | 14 | 50.05% |
| QQQ250331C00300000 | 2024-05-15 11:29AM EDT | 2025-03-31 | 163.39 | 190.50 | 191.14 | 0.00 | - | 6 | 6 | 70.44% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 2026-01-16 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 2026-06-18 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00300000 | 2024-07-25 3:59PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 706 | 700 | 93.75% |
| QQQ240809P00300000 | 2024-07-25 4:11PM EDT | 2024-08-09 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 39 | 69.53% |
| QQQ240816P00300000 | 2024-07-25 4:01PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.03 | 0.00 | - | 22 | 3,019 | 61.33% |
| QQQ240823P00300000 | 2024-07-26 3:00PM EDT | 2024-08-23 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 2 | 16 | 56.06% |
| QQQ240830P00300000 | 2024-07-24 3:49PM EDT | 2024-08-30 | 0.11 | 0.04 | 0.10 | 0.00 | - | 2 | 105 | 52.44% |
| QQQ240920P00300000 | 2024-07-26 11:45AM EDT | 2024-09-20 | 0.18 | 0.14 | 0.16 | -0.04 | -18.18% | 39 | 2,675 | 45.41% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 2024-09-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 25.00% |
| QQQ241018P00300000 | 2024-07-26 3:12PM EDT | 2024-10-18 | 0.31 | 0.26 | 0.29 | -0.02 | -6.06% | 43 | 365 | 39.97% |
| QQQ241115P00300000 | 2024-07-26 4:09PM EDT | 2024-11-15 | 0.47 | 0.46 | 0.50 | -0.16 | -25.40% | 260 | 942 | 37.35% |
| QQQ241220P00300000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 0.76 | 0.72 | 0.75 | -0.07 | -8.43% | 1 | 13,915 | 34.69% |
| QQQ241231P00300000 | 2024-07-26 2:28PM EDT | 2024-12-31 | 0.85 | 0.78 | 0.86 | -0.18 | -17.48% | 12 | 493 | 34.23% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 12.50% |
| QQQ250321P00300000 | 2024-07-26 12:28PM EDT | 2025-03-21 | 1.50 | 1.48 | 1.54 | -0.30 | -16.67% | 23 | 728 | 30.91% |
| QQQ250331P00300000 | 2024-07-25 10:57AM EDT | 2025-03-31 | 1.65 | 1.50 | 1.71 | -0.13 | -7.30% | 6 | 116 | 30.90% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.