Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.754,34 +1.490,62 (+2,39%)
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:365.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00365000 | 2024-07-19 3:09PM EDT | 2024-08-16 | 113.16 | 99.21 | 99.66 | 0.00 | - | 4 | 69 | 62.38% |
| QQQ240823C00365000 | 2024-07-24 3:34PM EDT | 2024-08-23 | 101.95 | 99.70 | 100.16 | 0.00 | - | 5 | 5 | 57.58% |
| QQQ240830C00365000 | 2024-07-19 12:51PM EDT | 2024-08-30 | 113.39 | 100.28 | 100.71 | 0.00 | - | 1 | 1 | 54.68% |
| QQQ240920C00365000 | 2024-07-26 12:07PM EDT | 2024-09-20 | 103.09 | 101.75 | 102.18 | +4.97 | +5.07% | 1 | 90 | 49.45% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 2024-09-30 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ241018C00365000 | 2024-07-02 12:04PM EDT | 2024-10-18 | 124.41 | 103.04 | 103.48 | 0.00 | - | 5 | 64 | 43.70% |
| QQQ241115C00365000 | 2024-07-24 3:39PM EDT | 2024-11-15 | 108.18 | 105.34 | 105.76 | 0.00 | - | 1 | 33 | 42.32% |
| QQQ241220C00365000 | 2024-07-17 10:26AM EDT | 2024-12-20 | 129.93 | 108.04 | 108.45 | 0.00 | - | 1 | 128 | 41.07% |
| QQQ241231C00365000 | 2024-06-20 12:33PM EDT | 2024-12-31 | 127.51 | 120.31 | 120.82 | 0.00 | - | 2 | 26 | 54.94% |
| QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 2025-01-17 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| QQQ250321C00365000 | 2024-07-08 9:34AM EDT | 2025-03-21 | 147.10 | 113.82 | 114.37 | 0.00 | - | 2 | 66 | 38.66% |
| QQQ250331C00365000 | 2024-07-24 12:42PM EDT | 2025-03-31 | 117.81 | 113.94 | 114.53 | 0.00 | - | 1 | 6 | 38.03% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ250630C00365000 | 2024-07-25 3:51PM EDT | 2025-06-30 | 117.52 | 119.16 | 120.12 | 0.00 | - | 2 | 3 | 37.14% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 2026-06-18 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00365000 | 2024-07-26 1:32PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 4,459 | 1,463 | 58.20% |
| QQQ240809P00365000 | 2024-07-26 3:29PM EDT | 2024-08-09 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 1 | 53 | 47.95% |
| QQQ240816P00365000 | 2024-07-26 12:32PM EDT | 2024-08-16 | 0.16 | 0.12 | 0.14 | -0.06 | -27.27% | 7 | 11,788 | 42.53% |
| QQQ240823P00365000 | 2024-07-26 2:40PM EDT | 2024-08-23 | 0.21 | 0.18 | 0.21 | -0.14 | -40.00% | 1 | 8 | 38.87% |
| QQQ240830P00365000 | 2024-07-25 9:57AM EDT | 2024-08-30 | 0.43 | 0.24 | 0.31 | 0.00 | - | 19 | 32 | 36.72% |
| QQQ240920P00365000 | 2024-07-26 3:20PM EDT | 2024-09-20 | 0.63 | 0.58 | 0.61 | -0.13 | -17.11% | 6 | 5,758 | 32.35% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 2024-09-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| QQQ241018P00365000 | 2024-07-26 1:55PM EDT | 2024-10-18 | 1.19 | 1.10 | 1.13 | -0.21 | -15.00% | 2 | 3,536 | 29.58% |
| QQQ241115P00365000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 1.95 | 1.85 | 1.89 | -0.23 | -10.55% | 4 | 2,025 | 28.57% |
| QQQ241220P00365000 | 2024-07-25 2:54PM EDT | 2024-12-20 | 3.14 | 2.69 | 2.73 | 0.00 | - | 803 | 6,630 | 27.21% |
| QQQ241231P00365000 | 2024-07-26 1:23PM EDT | 2024-12-31 | 2.86 | 2.91 | 2.98 | -0.32 | -10.06% | 1 | 141 | 26.83% |
| QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 6.25% |
| QQQ250321P00365000 | 2024-07-26 12:34PM EDT | 2025-03-21 | 4.74 | 4.77 | 4.84 | -0.43 | -8.32% | 180 | 297 | 24.98% |
| QQQ250331P00365000 | 2024-07-24 1:47PM EDT | 2025-03-31 | 5.05 | 4.91 | 5.19 | 0.00 | - | 3 | 83 | 24.99% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 6.25% |
| QQQ250630P00365000 | 2024-07-26 3:38PM EDT | 2025-06-30 | 7.10 | 6.69 | 7.32 | -0.74 | -9.44% | 6 | 42 | 23.84% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 2026-01-16 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 2026-06-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.