Italia markets open in 3 hours 52 minutes
Dow Jones
41.096,77 +235,06 (+0,58%) Nasdaq
17.569,68 +174,14 (+1,00%) Nikkei 225
36.507,10 -326,17 (-0,89%) EUR/USD
1,1088 +0,0011 (+0,10%) Bitcoin EUR
52.385,68 -140,36 (-0,27%) XRP EUR
0,50 +0,02 (+3,82%)
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:340.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00340000 | 2024-09-12 2:08PM EDT | 2024-09-20 | 133.96 | 132.73 | 133.34 | +11.03 | +8.97% | 1 | 56 | 90.63% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 2024-09-30 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241018C00340000 | 2024-09-11 12:51PM EDT | 2024-10-18 | 121.00 | 133.56 | 134.21 | 0.00 | - | 1 | 15 | 54.05% |
| QQQ241115C00340000 | 2024-09-11 1:20PM EDT | 2024-11-15 | 124.48 | 135.34 | 136.01 | 0.00 | - | 4 | 74 | 52.03% |
| QQQ241220C00340000 | 2024-09-09 2:11PM EDT | 2024-12-20 | 119.04 | 137.62 | 138.23 | 0.00 | - | 1 | 65 | 49.89% |
| QQQ241231C00340000 | 2024-09-06 1:16PM EDT | 2024-12-31 | 136.00 | 137.71 | 138.32 | +19.00 | +16.24% | 1 | 11 | 47.56% |
| QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 2025-01-17 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
| QQQ250321C00340000 | 2024-08-30 12:10PM EDT | 2025-03-21 | 143.68 | 142.19 | 142.76 | 0.00 | - | 1 | 38 | 43.71% |
| QQQ250331C00340000 | 2024-08-06 9:53AM EDT | 2025-03-31 | 115.94 | 131.21 | 131.88 | 0.00 | - | 7 | 7 | 0.00% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250630C00340000 | 2024-09-12 3:32PM EDT | 2025-06-30 | 146.79 | 146.15 | 147.08 | -1.49 | -1.00% | 2 | 2 | 40.27% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 2026-01-16 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 2026-06-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913P00340000 | 2024-09-09 12:09PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 297 | 190.63% |
| QQQ240917P00340000 | 2024-09-05 9:31AM EDT | 2024-09-17 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 5 | 84.38% |
| QQQ240920P00340000 | 2024-09-12 12:40PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 50 | 11,577 | 73.44% |
| QQQ240927P00340000 | 2024-09-10 3:28PM EDT | 2024-09-27 | 0.08 | 0.04 | 0.07 | 0.00 | - | 24 | 95 | 60.74% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| QQQ241018P00340000 | 2024-09-12 9:56AM EDT | 2024-10-18 | 0.22 | 0.18 | 0.21 | -0.01 | -4.35% | 2 | 6,723 | 45.75% |
| QQQ241025P00340000 | 2024-09-12 2:42PM EDT | 2024-10-25 | 0.26 | 0.23 | 0.30 | -0.09 | -25.71% | 11 | 170 | 43.90% |
| QQQ241115P00340000 | 2024-09-12 3:58PM EDT | 2024-11-15 | 0.60 | 0.58 | 0.61 | -0.12 | -16.67% | 50 | 618 | 40.00% |
| QQQ241220P00340000 | 2024-09-11 2:53PM EDT | 2024-12-20 | 1.15 | 1.14 | 1.18 | -0.15 | -11.54% | 3 | 6,163 | 36.05% |
| QQQ241231P00340000 | 2024-09-10 9:54AM EDT | 2024-12-31 | 1.85 | 1.22 | 1.35 | 0.00 | - | 10 | 370 | 35.08% |
| QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 12.50% |
| QQQ250321P00340000 | 2024-09-12 1:51PM EDT | 2025-03-21 | 2.61 | 2.64 | 2.70 | -0.38 | -12.71% | 22 | 13,169 | 30.87% |
| QQQ250331P00340000 | 2024-09-09 9:35AM EDT | 2025-03-31 | 4.10 | 2.73 | 2.90 | 0.00 | - | 50 | 201 | 30.59% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 6.25% |
| QQQ250630P00340000 | 2024-09-12 9:49AM EDT | 2025-06-30 | 4.67 | 4.14 | 4.45 | -1.19 | -20.31% | 2 | 60 | 28.21% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 2025-12-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 6.25% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 2026-01-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 6.25% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 2026-06-18 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.