Italia markets open in 6 hours 50 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.391,47 0,00 (0,00%) EUR/USD
1,1091 +0,0002 (+0,02%) Bitcoin EUR
49.487,15 +710,99 (+1,46%) XRP EUR
0,48 +0,00 (+0,89%)
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:446.00
Opzioni d'acquistoper9 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240909C00446000 | 2024-09-06 4:13PM EDT | 2024-09-09 | 4.28 | 4.30 | 4.37 | -11.07 | -72.12% | 895 | 17 | 30.23% |
| QQQ240910C00446000 | 2024-09-06 4:11PM EDT | 2024-09-10 | 5.54 | 5.48 | 5.55 | +5.54 | - | 230 | 3 | 30.76% |
| QQQ240911C00446000 | 2024-09-06 3:59PM EDT | 2024-09-11 | 6.83 | 6.63 | 6.69 | +6.83 | - | 190 | 6 | 32.36% |
| QQQ240912C00446000 | 2024-09-06 3:59PM EDT | 2024-09-12 | 7.63 | 7.44 | 7.50 | +7.63 | - | 155 | 77 | 32.43% |
| QQQ240913C00446000 | 2024-09-06 4:13PM EDT | 2024-09-13 | 8.18 | 8.24 | 8.30 | -8.59 | -51.22% | 628 | 61 | 32.90% |
| QQQ240916C00446000 | 2024-09-06 2:44PM EDT | 2024-09-16 | 9.08 | 8.87 | 8.96 | +9.08 | - | 70 | 2 | 28.53% |
| QQQ240917C00446000 | 2024-09-06 3:48PM EDT | 2024-09-17 | 10.26 | 9.39 | 9.48 | +10.26 | - | 25 | 2 | 28.77% |
| QQQ240918C00446000 | 2024-09-06 3:48PM EDT | 2024-09-18 | 11.01 | 10.13 | 10.17 | +11.01 | - | 14 | 0 | 29.65% |
| QQQ240919C00446000 | 2024-09-06 4:10PM EDT | 2024-09-19 | 10.65 | 10.58 | 10.63 | +10.65 | - | 40 | - | 29.77% |
| QQQ240927C00446000 | 2024-09-06 3:49PM EDT | 2024-09-27 | 13.55 | 12.54 | 12.64 | -7.34 | -35.14% | 6 | 60 | 27.62% |
| QQQ241231C00446000 | 2024-09-06 1:14PM EDT | 2024-12-31 | 28.95 | 27.53 | 28.60 | -8.52 | -22.74% | 1 | 39 | 27.33% |
| QQQ250321C00446000 | 2024-09-03 3:55PM EDT | 2025-03-21 | 45.09 | 36.63 | 36.84 | 0.00 | - | 15 | 314 | 27.30% |
| QQQ250331C00446000 | 2024-09-04 11:46AM EDT | 2025-03-31 | 45.46 | 36.45 | 37.93 | 0.00 | - | 156 | 179 | 27.45% |
| QQQ250630C00446000 | 2024-09-04 3:01PM EDT | 2025-06-30 | 52.30 | 43.23 | 45.71 | 0.00 | - | 2 | 277 | 27.70% |
Opzioni di venditaper9 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240909P00446000 | 2024-09-06 4:14PM EDT | 2024-09-09 | 1.79 | 1.78 | 1.80 | +1.34 | +297.78% | 11,181 | 349 | 31.59% |
| QQQ240910P00446000 | 2024-09-06 4:14PM EDT | 2024-09-10 | 3.02 | 2.89 | 2.92 | +3.02 | - | 1,730 | 194 | 31.24% |
| QQQ240911P00446000 | 2024-09-06 4:10PM EDT | 2024-09-11 | 3.96 | 3.96 | 4.00 | +3.96 | - | 1,744 | 194 | 32.36% |
| QQQ240912P00446000 | 2024-09-06 4:07PM EDT | 2024-09-12 | 4.60 | 4.71 | 4.76 | +4.60 | - | 732 | 45 | 32.17% |
| QQQ240913P00446000 | 2024-09-06 4:02PM EDT | 2024-09-13 | 5.30 | 5.33 | 5.38 | +3.50 | +194.44% | 2,039 | 1,178 | 31.79% |
| QQQ240916P00446000 | 2024-09-06 3:54PM EDT | 2024-09-16 | 5.66 | 5.88 | 5.94 | +5.66 | - | 190 | 164 | 27.27% |
| QQQ240917P00446000 | 2024-09-06 4:13PM EDT | 2024-09-17 | 6.39 | 6.32 | 6.39 | +6.39 | - | 131 | 43 | 27.34% |
| QQQ240918P00446000 | 2024-09-06 3:54PM EDT | 2024-09-18 | 6.83 | 7.00 | 7.03 | +6.83 | - | 444 | 44 | 28.12% |
| QQQ240919P00446000 | 2024-09-06 4:00PM EDT | 2024-09-19 | 7.46 | 7.39 | 7.43 | +7.46 | - | 96 | - | 28.11% |
| QQQ240927P00446000 | 2024-09-06 3:54PM EDT | 2024-09-27 | 9.13 | 9.47 | 9.54 | +3.58 | +64.50% | 256 | 288 | 26.61% |
| QQQ241231P00446000 | 2024-09-06 3:43PM EDT | 2024-12-31 | 19.69 | 20.02 | 20.33 | +9.14 | +86.64% | 3 | 99 | 21.73% |
| QQQ250321P00446000 | 2024-09-06 12:57PM EDT | 2025-03-21 | 25.11 | 24.92 | 25.08 | +5.67 | +29.17% | 2 | 1,495 | 20.32% |
| QQQ250331P00446000 | 2024-08-26 10:11AM EDT | 2025-03-31 | 15.34 | 24.83 | 26.05 | 0.00 | - | 2 | 14 | 20.55% |
| QQQ250630P00446000 | 2024-09-06 11:33AM EDT | 2025-06-30 | 28.10 | 28.52 | 30.72 | +5.17 | +22.55% | 2 | 12 | 20.01% |
© 2024 Yahoo. Tutti i diritti riservati.