Italia markets open in 3 hours 44 minutes
Dow Jones
40.861,71 +124,75 (+0,31%) Nasdaq
17.395,53 +369,65 (+2,17%) Nikkei 225
36.605,62 +985,85 (+2,77%) EUR/USD
1,1014 -0,0002 (-0,02%) Bitcoin EUR
52.898,71 +1.272,54 (+2,46%) XRP EUR
0,49 +0,00 (+0,75%)
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:415.00
Opzioni d'acquistoper12 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240912C00415000 | 2024-09-11 12:44PM EDT | 2024-09-12 | 44.44 | 53.12 | 53.65 | +3.43 | +8.36% | 3 | 2 | 89.06% |
| QQQ240913C00415000 | 2024-09-06 1:52PM EDT | 2024-09-13 | 43.79 | 53.32 | 53.81 | +8.80 | +25.15% | 1 | 42 | 79.79% |
| QQQ240917C00415000 | 2024-09-09 10:14AM EDT | 2024-09-17 | 40.60 | 53.19 | 53.96 | 0.00 | - | 1 | 6 | 50.59% |
| QQQ240920C00415000 | 2024-09-11 1:03PM EDT | 2024-09-20 | 52.58 | 53.76 | 54.36 | +13.61 | +34.92% | 3 | 4,613 | 47.85% |
| QQQ240927C00415000 | 2024-09-10 9:41AM EDT | 2024-09-27 | 42.59 | 53.83 | 54.56 | 0.00 | - | 1 | 11 | 37.77% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241004C00415000 | 2024-09-11 2:58PM EDT | 2024-10-04 | 52.01 | 54.45 | 55.16 | +5.69 | +12.28% | 32 | 12 | 35.38% |
| QQQ241011C00415000 | 2024-09-10 11:50AM EDT | 2024-10-11 | 44.04 | 55.36 | 56.03 | 0.00 | - | 4 | 34 | 34.92% |
| QQQ241018C00415000 | 2024-09-11 4:07PM EDT | 2024-10-18 | 56.47 | 56.15 | 56.78 | +14.58 | +34.81% | 2 | 257 | 34.09% |
| QQQ241025C00415000 | 2024-09-10 3:36PM EDT | 2024-10-25 | 48.24 | 57.01 | 57.61 | -0.64 | -1.31% | 16 | 18 | 33.69% |
| QQQ241115C00415000 | 2024-09-11 10:52AM EDT | 2024-11-15 | 46.90 | 60.04 | 60.59 | -5.22 | -10.02% | 5 | 417 | 33.96% |
| QQQ241220C00415000 | 2024-09-11 3:51PM EDT | 2024-12-20 | 63.51 | 64.12 | 64.38 | +7.09 | +12.57% | 5 | 994 | 32.94% |
| QQQ241231C00415000 | 2024-08-16 10:16AM EDT | 2024-12-31 | 72.00 | 64.45 | 64.99 | 0.00 | - | 1 | 107 | 32.07% |
| QQQ250117C00415000 | 2024-09-11 3:41PM EDT | 2025-01-17 | 65.53 | 66.19 | 66.70 | +11.19 | +20.59% | 3 | 10 | 31.91% |
| QQQ250321C00415000 | 2024-09-11 2:52PM EDT | 2025-03-21 | 70.05 | 72.08 | 72.61 | +7.47 | +11.94% | 1 | 290 | 31.66% |
| QQQ250331C00415000 | 2024-09-06 12:02PM EDT | 2025-03-31 | 58.94 | 72.36 | 72.95 | 0.00 | - | 2 | 134 | 31.16% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ250630C00415000 | 2024-09-04 11:01AM EDT | 2025-06-30 | 76.34 | 78.69 | 79.61 | 0.00 | - | 5 | 36 | 30.64% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
Opzioni di venditaper12 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240912P00415000 | 2024-09-11 1:01PM EDT | 2024-09-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 142 | 155 | 82.81% |
| QQQ240913P00415000 | 2024-09-11 4:11PM EDT | 2024-09-13 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 56 | 2,169 | 61.72% |
| QQQ240916P00415000 | 2024-09-11 12:51PM EDT | 2024-09-16 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 2 | 223 | 41.21% |
| QQQ240917P00415000 | 2024-09-10 1:46PM EDT | 2024-09-17 | 0.14 | 0.04 | 0.06 | 0.00 | - | 16 | 199 | 39.45% |
| QQQ240918P00415000 | 2024-09-11 1:51PM EDT | 2024-09-18 | 0.08 | 0.08 | 0.09 | -0.30 | -78.95% | 14 | 5 | 38.38% |
| QQQ240919P00415000 | 2024-09-10 10:17AM EDT | 2024-09-19 | 0.53 | 0.14 | 0.15 | +0.08 | +17.78% | 2 | 88 | 38.57% |
| QQQ240920P00415000 | 2024-09-11 4:01PM EDT | 2024-09-20 | 0.21 | 0.19 | 0.20 | -0.20 | -48.78% | 442 | 40,351 | 37.94% |
| QQQ240927P00415000 | 2024-09-11 4:10PM EDT | 2024-09-27 | 0.44 | 0.43 | 0.46 | -0.45 | -50.56% | 2,080 | 4,772 | 32.72% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| QQQ241004P00415000 | 2024-09-11 3:58PM EDT | 2024-10-04 | 0.81 | 0.82 | 0.85 | -0.76 | -48.41% | 138 | 613 | 30.84% |
| QQQ241011P00415000 | 2024-09-11 3:52PM EDT | 2024-10-11 | 1.28 | 1.21 | 1.24 | -0.82 | -39.05% | 241 | 2,043 | 29.40% |
| QQQ241018P00415000 | 2024-09-11 4:12PM EDT | 2024-10-18 | 1.59 | 1.60 | 1.63 | -0.99 | -38.37% | 3,977 | 17,960 | 28.31% |
| QQQ241025P00415000 | 2024-09-11 3:57PM EDT | 2024-10-25 | 2.08 | 2.01 | 2.07 | -1.06 | -33.76% | 38 | 5,139 | 27.65% |
| QQQ241115P00415000 | 2024-09-11 3:51PM EDT | 2024-11-15 | 3.80 | 3.77 | 3.80 | -1.41 | -27.06% | 400 | 4,996 | 27.29% |
| QQQ241220P00415000 | 2024-09-11 4:04PM EDT | 2024-12-20 | 5.90 | 5.78 | 5.83 | -1.60 | -21.33% | 6,076 | 16,173 | 25.57% |
| QQQ241231P00415000 | 2024-09-11 3:58PM EDT | 2024-12-31 | 6.17 | 6.19 | 6.35 | -1.97 | -24.20% | 52 | 625 | 25.07% |
| QQQ250117P00415000 | 2024-09-11 3:47PM EDT | 2025-01-17 | 7.40 | 7.09 | 7.18 | -2.93 | -28.36% | 117 | 565 | 24.50% |
| QQQ250321P00415000 | 2024-09-11 4:11PM EDT | 2025-03-21 | 10.06 | 10.04 | 10.13 | -2.45 | -19.58% | 138 | 38,723 | 23.21% |
| QQQ250331P00415000 | 2024-09-06 10:40AM EDT | 2025-03-31 | 14.67 | 10.31 | 10.67 | 0.00 | - | 1 | 157 | 23.16% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 3.13% |
| QQQ250630P00415000 | 2024-09-10 2:02PM EDT | 2025-06-30 | 16.50 | 13.53 | 14.06 | 0.00 | - | 3 | 178 | 21.91% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 1.56% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 1.56% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.