Italia markets close in 7 hours 53 minutes
FTSE MIB
33.951,18 +295,69 (+0,88%) Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
37.155,33 +775,16 (+2,13%) Petrolio
71,50 +0,59 (+0,83%) Bitcoin EUR
55.665,33 +1.429,05 (+2,63%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Prezzo d'esercizio:375.00
Opzioni d'acquistoper19 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00375000 | 2024-09-18 1:20PM EDT | 2024-09-20 | 98.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240927C00375000 | 2024-09-16 12:05PM EDT | 2024-09-27 | 96.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241004C00375000 | 2024-09-13 1:34PM EDT | 2024-10-04 | 101.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241011C00375000 | 2024-09-13 12:04PM EDT | 2024-10-11 | 101.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241018C00375000 | 2024-09-18 9:47AM EDT | 2024-10-18 | 100.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241115C00375000 | 2024-09-17 11:26AM EDT | 2024-11-15 | 104.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220C00375000 | 2024-09-18 9:49AM EDT | 2024-12-20 | 105.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241231C00375000 | 2024-09-18 9:49AM EDT | 2024-12-31 | 105.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250321C00375000 | 2024-09-13 1:02PM EDT | 2025-03-21 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00375000 | 2024-09-03 10:59AM EDT | 2025-03-31 | 105.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ250630C00375000 | 2024-09-18 4:05PM EDT | 2025-06-30 | 115.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
Opzioni di venditaper19 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00375000 | 2024-09-17 2:55PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| QQQ240927P00375000 | 2024-09-18 11:23AM EDT | 2024-09-27 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| QQQ241004P00375000 | 2024-09-18 2:30PM EDT | 2024-10-04 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QQQ241011P00375000 | 2024-09-18 3:49PM EDT | 2024-10-11 | 0.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| QQQ241018P00375000 | 2024-09-18 4:13PM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| QQQ241025P00375000 | 2024-09-18 3:06PM EDT | 2024-10-25 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ241101P00375000 | 2024-09-18 2:05PM EDT | 2024-11-01 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ241115P00375000 | 2024-09-18 3:59PM EDT | 2024-11-15 | 1.23 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| QQQ241220P00375000 | 2024-09-18 3:57PM EDT | 2024-12-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 12.50% |
| QQQ241231P00375000 | 2024-09-18 1:58PM EDT | 2024-12-31 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 6.25% |
| QQQ250321P00375000 | 2024-09-18 3:00PM EDT | 2025-03-21 | 4.74 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| QQQ250331P00375000 | 2024-09-16 1:37PM EDT | 2025-03-31 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 6.25% |
| QQQ250630P00375000 | 2024-09-18 2:17PM EDT | 2025-06-30 | 6.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 3.13% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.