Italia markets open in 5 hours 8 minutes
Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.443,02 +227,27 (+0,63%) EUR/USD
1,1038 -0,0002 (-0,02%) Bitcoin EUR
51.426,07 +1.383,82 (+2,77%) XRP EUR
0,48 +0,00 (+0,95%)
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:325.00
Opzioni d'acquistoper10 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913C00325000 | 2024-08-30 3:12PM EDT | 2024-09-13 | 149.50 | 129.94 | 130.18 | 0.00 | - | 2 | 2 | 162.60% |
| QQQ240920C00325000 | 2024-09-06 11:19AM EDT | 2024-09-20 | 125.03 | 130.35 | 130.58 | 0.00 | - | 5 | 65 | 107.03% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241018C00325000 | 2024-09-03 9:53AM EDT | 2024-10-18 | 147.83 | 131.18 | 131.46 | 0.00 | - | 1 | 25 | 64.05% |
| QQQ241115C00325000 | 2024-09-06 2:20PM EDT | 2024-11-15 | 127.59 | 132.98 | 133.32 | 0.00 | - | 2 | 27 | 57.20% |
| QQQ241220C00325000 | 2024-09-03 10:13AM EDT | 2024-12-20 | 149.52 | 135.11 | 135.45 | 0.00 | - | 1 | 67 | 52.41% |
| QQQ241231C00325000 | 2024-09-06 11:13AM EDT | 2024-12-31 | 132.38 | 135.13 | 135.67 | 0.00 | - | 2 | 19 | 50.09% |
| QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250321C00325000 | 2024-08-30 11:52AM EDT | 2025-03-21 | 157.45 | 139.43 | 139.96 | 0.00 | - | 5 | 26 | 45.88% |
| QQQ250331C00325000 | 2024-06-21 9:52AM EDT | 2025-03-31 | 167.23 | 162.43 | 163.17 | 0.00 | - | 1 | 1 | 72.59% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ250630C00325000 | 2024-08-28 11:32AM EDT | 2025-06-30 | 158.97 | 143.16 | 144.10 | 0.00 | - | 9 | 20 | 41.94% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Opzioni di venditaper10 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913P00325000 | 2024-09-09 9:30AM EDT | 2024-09-13 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 161 | 96.88% |
| QQQ240916P00325000 | 2024-09-06 3:32PM EDT | 2024-09-16 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 73.44% |
| QQQ240920P00325000 | 2024-09-09 12:49PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.04 | -0.09 | -64.29% | 65 | 26,962 | 69.14% |
| QQQ240927P00325000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 0.20 | 0.07 | 0.09 | 0.00 | - | 16 | 26 | 58.69% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| QQQ241018P00325000 | 2024-09-09 1:42PM EDT | 2024-10-18 | 0.30 | 0.27 | 0.29 | -0.20 | -40.00% | 15 | 1,711 | 46.73% |
| QQQ241115P00325000 | 2024-09-09 10:31AM EDT | 2024-11-15 | 0.84 | 0.74 | 0.76 | -0.21 | -20.00% | 4 | 407 | 41.31% |
| QQQ241220P00325000 | 2024-09-09 9:34AM EDT | 2024-12-20 | 1.37 | 1.31 | 1.34 | -0.45 | -24.73% | 39 | 3,067 | 37.10% |
| QQQ241231P00325000 | 2024-09-05 10:22AM EDT | 2024-12-31 | 1.59 | 1.42 | 1.50 | +0.16 | +11.19% | 1 | 156 | 36.03% |
| QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 12.50% |
| QQQ250321P00325000 | 2024-09-09 1:48PM EDT | 2025-03-21 | 2.90 | 2.82 | 2.85 | -0.29 | -9.09% | 128 | 2,081 | 31.67% |
| QQQ250331P00325000 | 2024-08-28 2:04PM EDT | 2025-03-31 | 2.55 | 2.87 | 3.14 | 0.00 | - | 1 | 133 | 31.60% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ250630P00325000 | 2024-09-09 11:11AM EDT | 2025-06-30 | 4.96 | 4.24 | 4.69 | +0.47 | +10.47% | 103 | 115 | 29.09% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 6.25% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.