Italia markets open in 6 hours 53 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.391,47 0,00 (0,00%) EUR/USD
1,1091 +0,0002 (+0,02%) Bitcoin EUR
49.503,09 +701,55 (+1,44%) XRP EUR
0,48 +0,00 (+0,85%)
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:310.00
Opzioni d'acquistoper9 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913C00310000 | 2024-08-16 2:31PM EDT | 2024-09-13 | 166.56 | 138.00 | 139.61 | 0.00 | - | 4 | 4 | 126.95% |
| QQQ240920C00310000 | 2024-08-28 1:40PM EDT | 2024-09-20 | 162.65 | 138.37 | 139.99 | 0.00 | - | 2 | 56 | 99.22% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00310000 | 2024-09-06 3:27PM EDT | 2024-10-18 | 142.09 | 139.30 | 140.69 | -21.22 | -12.99% | 1 | 26 | 64.14% |
| QQQ241115C00310000 | 2024-09-03 10:00AM EDT | 2024-11-15 | 162.82 | 140.99 | 142.49 | 0.00 | - | 1 | 33 | 58.82% |
| QQQ241220C00310000 | 2024-09-05 1:55PM EDT | 2024-12-20 | 156.90 | 143.09 | 144.54 | 0.00 | - | 1 | 24 | 54.49% |
| QQQ241231C00310000 | 2024-07-05 2:34PM EDT | 2024-12-31 | 193.49 | 145.62 | 146.85 | 0.00 | - | 1 | 22 | 57.89% |
| QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
| QQQ250321C00310000 | 2024-08-29 12:50PM EDT | 2025-03-21 | 176.14 | 147.06 | 148.72 | 0.00 | - | 8 | 99 | 48.59% |
| QQQ250331C00310000 | 2024-08-05 3:43PM EDT | 2025-03-31 | 138.87 | 159.33 | 159.81 | 0.00 | - | - | 1 | 62.42% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Opzioni di venditaper9 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913P00310000 | 2024-09-06 3:39PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.03 | 0.00 | - | 91 | 1,393 | 106.25% |
| QQQ240920P00310000 | 2024-09-06 1:28PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.10 | +0.02 | +22.22% | 82 | 1,292 | 80.27% |
| QQQ240927P00310000 | 2024-08-12 9:58AM EDT | 2024-09-27 | 0.33 | 0.14 | 0.17 | 0.00 | - | - | 2 | 67.48% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 25.00% |
| QQQ241018P00310000 | 2024-09-06 4:06PM EDT | 2024-10-18 | 0.37 | 0.37 | 0.40 | +0.10 | +37.04% | 12 | 989 | 52.44% |
| QQQ241115P00310000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 0.83 | 0.83 | 0.86 | +0.15 | +22.06% | 51 | 1,258 | 45.65% |
| QQQ241220P00310000 | 2024-09-06 2:53PM EDT | 2024-12-20 | 1.38 | 1.36 | 1.40 | +0.29 | +26.61% | 57 | 6,980 | 40.53% |
| QQQ241231P00310000 | 2024-09-06 10:29AM EDT | 2024-12-31 | 1.33 | 1.43 | 1.57 | +0.07 | +5.56% | 1 | 599 | 39.39% |
| QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 12.50% |
| QQQ250321P00310000 | 2024-09-06 2:56PM EDT | 2025-03-21 | 2.72 | 2.73 | 2.78 | +0.53 | +24.20% | 213 | 5,482 | 34.10% |
| QQQ250331P00310000 | 2024-09-05 10:03AM EDT | 2025-03-31 | 2.27 | 2.78 | 3.30 | 0.00 | - | 52 | 36 | 34.62% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.