Italia markets close in 1 hour 48 minutes
FTSE MIB
33.363,60 +189,18 (+0,57%) Dow Jones
40.852,54 -9,17 (-0,02%) Nasdaq
17.423,40 +27,87 (+0,16%) Nikkei 225
36.833,27 +1.213,50 (+3,41%) Petrolio
68,29 +0,98 (+1,46%) Bitcoin EUR
52.363,97 +1.224,96 (+2,40%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:42AM EDT. Mercato aperto.
Prezzo d'esercizio:350.00
Opzioni d'acquistoper12 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913C00350000 | 2024-09-06 11:19AM EDT | 2024-09-13 | 100.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00350000 | 2024-09-11 3:15PM EDT | 2024-09-20 | 116.95 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 0.00% |
| QQQ240927C00350000 | 2024-09-09 11:42AM EDT | 2024-09-27 | 103.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 2024-09-11 3:15PM EDT | 2024-10-18 | 117.90 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| QQQ241115C00350000 | 2024-09-11 11:46AM EDT | 2024-11-15 | 111.56 | 0.00 | 0.00 | 0.00 | - | 20 | 236 | 0.00% |
| QQQ241220C00350000 | 2024-09-11 11:50AM EDT | 2024-12-20 | 113.74 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 0.00% |
| QQQ241231C00350000 | 2024-09-11 3:51PM EDT | 2024-12-31 | 123.23 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 2024-09-06 1:31PM EDT | 2025-03-21 | 112.58 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| QQQ250331C00350000 | 2024-08-13 10:42AM EDT | 2025-03-31 | 121.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ250630C00350000 | 2024-09-06 11:35AM EDT | 2025-06-30 | 118.53 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Opzioni di venditaper12 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913P00350000 | 2024-09-11 10:51AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 950 | 788 | 50.00% |
| QQQ240916P00350000 | 2024-09-09 12:34PM EDT | 2024-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| QQQ240920P00350000 | 2024-09-11 1:55PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 31,536 | 50.00% |
| QQQ240927P00350000 | 2024-09-10 3:28PM EDT | 2024-09-27 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 25.00% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| QQQ241018P00350000 | 2024-09-11 2:35PM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 326 | 13,642 | 25.00% |
| QQQ241025P00350000 | 2024-09-11 2:30PM EDT | 2024-10-25 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| QQQ241115P00350000 | 2024-09-11 3:37PM EDT | 2024-11-15 | 0.83 | 0.00 | 0.00 | 0.00 | - | 296 | 5,704 | 12.50% |
| QQQ241220P00350000 | 2024-09-11 3:51PM EDT | 2024-12-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 273 | 17,491 | 12.50% |
| QQQ241231P00350000 | 2024-09-11 3:54PM EDT | 2024-12-31 | 1.69 | 0.00 | 0.00 | 0.00 | - | 96 | 1,466 | 12.50% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 12.50% |
| QQQ250321P00350000 | 2024-09-11 3:53PM EDT | 2025-03-21 | 3.37 | 0.00 | 0.00 | 0.00 | - | 223 | 20,865 | 6.25% |
| QQQ250331P00350000 | 2024-09-11 1:47PM EDT | 2025-03-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 779 | 6.25% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 6.25% |
| QQQ250630P00350000 | 2024-09-11 1:44PM EDT | 2025-06-30 | 5.76 | 0.00 | 0.00 | 0.00 | - | 71 | 291 | 6.25% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 6.25% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.