Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
48.498,96 -922,21 (-1,87%)
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:335.00
Opzioni d'acquistoper9 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00335000 | 2024-09-06 11:13AM EDT | 2024-09-20 | 117.23 | 113.48 | 115.08 | -21.05 | -15.22% | 1 | 263 | 80.01% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ241018C00335000 | 2024-09-06 11:13AM EDT | 2024-10-18 | 118.26 | 114.70 | 116.08 | -9.42 | -7.38% | 1 | 22 | 54.87% |
| QQQ241115C00335000 | 2024-08-15 9:51AM EDT | 2024-11-15 | 139.99 | 116.75 | 118.21 | 0.00 | - | 2 | 36 | 51.11% |
| QQQ241220C00335000 | 2024-08-14 2:00PM EDT | 2024-12-20 | 133.53 | 119.23 | 120.64 | 0.00 | - | 2 | 12 | 49.58% |
| QQQ241231C00335000 | 2024-08-16 3:32PM EDT | 2024-12-31 | 146.70 | 119.20 | 120.67 | 0.00 | - | 1 | 14 | 47.21% |
| QQQ250117C00335000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| QQQ250321C00335000 | 2024-09-03 10:13AM EDT | 2025-03-21 | 144.37 | 123.98 | 125.48 | 0.00 | - | 1 | 11 | 43.38% |
| QQQ250331C00335000 | 2024-05-02 11:26AM EDT | 2025-03-31 | 108.70 | 131.80 | 132.61 | 0.00 | - | - | 5 | 50.70% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 2025-06-20 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ250630C00335000 | 2024-08-05 12:44PM EDT | 2025-06-30 | 125.80 | 140.14 | 140.89 | 0.00 | - | - | 3 | 50.01% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 2025-12-19 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 2026-01-16 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00335000 | 2023-12-21 11:13AM EDT | 2026-06-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
Opzioni di venditaper9 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913P00335000 | 2024-09-06 3:32PM EDT | 2024-09-13 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 545 | 82.42% |
| QQQ240920P00335000 | 2024-09-06 12:42PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.16 | +0.05 | +41.67% | 26 | 13,366 | 66.02% |
| QQQ240927P00335000 | 2024-09-05 4:09PM EDT | 2024-09-27 | 0.22 | 0.23 | 0.25 | +0.06 | +37.50% | 3 | 18 | 56.40% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 2024-09-30 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 25.00% |
| QQQ241018P00335000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 0.59 | 0.60 | 0.63 | +0.09 | +18.00% | 138 | 7,808 | 45.56% |
| QQQ241115P00335000 | 2024-09-06 3:19PM EDT | 2024-11-15 | 1.30 | 1.31 | 1.34 | +0.31 | +31.31% | 246 | 10,284 | 40.31% |
| QQQ241220P00335000 | 2024-09-06 1:22PM EDT | 2024-12-20 | 2.08 | 2.12 | 2.16 | +0.43 | +26.06% | 5,020 | 13,652 | 36.32% |
| QQQ241231P00335000 | 2024-09-05 10:22AM EDT | 2024-12-31 | 1.71 | 2.26 | 2.40 | 0.00 | - | 2 | 1,163 | 35.38% |
| QQQ250117P00335000 | 2023-12-26 12:17PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 12.50% |
| QQQ250321P00335000 | 2024-09-03 10:04AM EDT | 2025-03-21 | 4.00 | 4.12 | 4.17 | +1.28 | +47.06% | 2 | 1,212 | 31.21% |
| QQQ250331P00335000 | 2024-08-08 2:16PM EDT | 2025-03-31 | 5.17 | 3.92 | 4.64 | 0.00 | - | 2 | 88 | 31.34% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 2025-06-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ250630P00335000 | 2024-09-06 10:42AM EDT | 2025-06-30 | 5.84 | 5.45 | 6.96 | +2.09 | +55.73% | 15 | 6 | 29.42% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 6.25% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 6.25% |
| QQQ260618P00335000 | 2023-12-08 1:44PM EDT | 2026-06-18 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.