Italia markets closed
Dow Jones
41.001,50 +139,79 (+0,34%) Nasdaq
17.522,97 +127,44 (+0,73%) Nikkei 225
36.833,27 +1.213,50 (+3,41%) EUR/USD
1,1052 +0,0035 (+0,32%) Bitcoin EUR
52.569,73 +516,23 (+0,99%) XRP EUR
0,51 +0,02 (+4,50%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:11PM EDT. Mercato aperto.
Prezzo d'esercizio:330.00
Opzioni d'acquistoper12 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913C00330000 | 2024-08-23 3:51PM EDT | 2024-09-13 | 150.72 | 139.44 | 139.97 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240920C00330000 | 2024-09-10 10:47AM EDT | 2024-09-20 | 125.59 | 139.47 | 140.18 | 0.00 | - | 1 | 152 | 0.00% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ241018C00330000 | 2024-09-06 11:19AM EDT | 2024-10-18 | 121.08 | 140.37 | 141.16 | 0.00 | - | 5 | 62 | 0.00% |
| QQQ241115C00330000 | 2024-09-10 10:47AM EDT | 2024-11-15 | 128.34 | 142.52 | 143.21 | 0.00 | - | 1 | 21 | 48.94% |
| QQQ241220C00330000 | 2024-09-09 3:03PM EDT | 2024-12-20 | 128.20 | 144.78 | 145.39 | 0.00 | - | 1 | 40 | 48.39% |
| QQQ241231C00330000 | 2024-08-21 12:56PM EDT | 2024-12-31 | 157.74 | 144.25 | 144.97 | 0.00 | - | 3 | 16 | 44.56% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250321C00330000 | 2024-09-12 10:04AM EDT | 2025-03-21 | 148.00 | 149.10 | 149.49 | +11.25 | +8.23% | 4 | 32 | 43.13% |
| QQQ250331C00330000 | 2024-07-17 11:25AM EDT | 2025-03-31 | 167.87 | 155.85 | 156.71 | 0.00 | - | 2 | 4 | 52.05% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ250630C00330000 | 2024-08-22 3:38PM EDT | 2025-06-30 | 159.78 | 152.41 | 153.41 | 0.00 | - | 2 | 2 | 39.88% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.81 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
Opzioni di venditaper12 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913P00330000 | 2024-09-12 12:30PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 143.75% |
| QQQ240916P00330000 | 2024-09-06 3:33PM EDT | 2024-09-16 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 90.63% |
| QQQ240917P00330000 | 2024-09-04 12:34PM EDT | 2024-09-17 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 28 | 84.38% |
| QQQ240920P00330000 | 2024-09-11 2:58PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,500 | 5,743 | 75.00% |
| QQQ240927P00330000 | 2024-09-12 11:17AM EDT | 2024-09-27 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 32 | 61.91% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 25.00% |
| QQQ241018P00330000 | 2024-09-11 1:37PM EDT | 2024-10-18 | 0.21 | 0.17 | 0.19 | 0.00 | - | 14 | 1,220 | 47.80% |
| QQQ241115P00330000 | 2024-09-12 11:18AM EDT | 2024-11-15 | 0.51 | 0.51 | 0.53 | -0.04 | -7.27% | 3 | 7,124 | 41.58% |
| QQQ241220P00330000 | 2024-09-12 9:47AM EDT | 2024-12-20 | 1.04 | 1.00 | 1.02 | -0.03 | -2.80% | 5 | 6,001 | 37.35% |
| QQQ241231P00330000 | 2024-09-12 10:25AM EDT | 2024-12-31 | 1.10 | 1.08 | 1.15 | -0.34 | -23.61% | 5 | 421 | 36.23% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 12.50% |
| QQQ250321P00330000 | 2024-09-11 4:00PM EDT | 2025-03-21 | 2.42 | 2.33 | 2.36 | +0.04 | +1.68% | 1 | 777 | 31.87% |
| QQQ250331P00330000 | 2024-09-12 10:30AM EDT | 2025-03-31 | 2.42 | 2.39 | 2.55 | -0.20 | -7.63% | 1 | 226 | 31.60% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ250630P00330000 | 2024-09-12 9:49AM EDT | 2025-06-30 | 4.00 | 3.67 | 3.98 | -1.00 | -20.00% | 2 | 25 | 29.13% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 6.25% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.