Italia markets closed
Dow Jones
40.376,52 -360,44 (-0,88%) Nasdaq
17.080,87 +54,98 (+0,32%) Nikkei 225
35.619,77 -539,39 (-1,49%) EUR/USD
1,1017 -0,0006 (-0,06%) Bitcoin EUR
51.665,20 +86,98 (+0,17%) XRP EUR
0,48 -0,00 (-0,60%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:28PM EDT. Mercato aperto.
Prezzo d'esercizio:474.00
Opzioni d'acquistoper11 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240911C00474000 | 2024-09-11 11:55AM EDT | 2024-09-11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 296 | 672 | 22.66% |
| QQQ240912C00474000 | 2024-09-11 11:25AM EDT | 2024-09-12 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 336 | 522 | 18.46% |
| QQQ240913C00474000 | 2024-09-11 11:39AM EDT | 2024-09-13 | 0.10 | 0.08 | 0.09 | -0.13 | -56.52% | 244 | 1,478 | 17.87% |
| QQQ240916C00474000 | 2024-09-11 11:18AM EDT | 2024-09-16 | 0.17 | 0.19 | 0.20 | -0.23 | -57.50% | 24 | 301 | 14.67% |
| QQQ240917C00474000 | 2024-09-11 11:32AM EDT | 2024-09-17 | 0.29 | 0.34 | 0.35 | -0.31 | -51.67% | 22 | 45 | 15.41% |
| QQQ240918C00474000 | 2024-09-11 11:49AM EDT | 2024-09-18 | 0.71 | 0.62 | 0.64 | -0.31 | -30.39% | 42 | 187 | 16.88% |
| QQQ240919C00474000 | 2024-09-11 10:42AM EDT | 2024-09-19 | 0.59 | 0.82 | 0.85 | -0.66 | -52.80% | 10 | 88 | 17.32% |
| QQQ240920C00474000 | 2024-09-11 11:53AM EDT | 2024-09-20 | 1.13 | 1.05 | 1.08 | -0.37 | -24.67% | 101 | 5,382 | 17.76% |
| QQQ240927C00474000 | 2024-09-11 11:19AM EDT | 2024-09-27 | 1.78 | 2.02 | 2.07 | -0.77 | -30.20% | 37 | 304 | 17.35% |
| QQQ241004C00474000 | 2024-09-11 11:42AM EDT | 2024-10-04 | 3.46 | 3.42 | 3.46 | -0.44 | -11.28% | 6 | 353 | 18.37% |
| QQQ241011C00474000 | 2024-09-11 11:51AM EDT | 2024-10-11 | 4.81 | 4.53 | 4.59 | -0.52 | -9.76% | 98 | 321 | 18.65% |
| QQQ241025C00474000 | 2024-09-11 11:46AM EDT | 2024-10-25 | 7.06 | 6.97 | 7.03 | -0.11 | -1.53% | 5 | 53 | 19.70% |
| QQQ250331C00474000 | 2024-08-29 1:55PM EDT | 2025-03-31 | 36.26 | 25.04 | 25.35 | 0.00 | - | 3 | 121 | 23.06% |
| QQQ250630C00474000 | 2024-09-10 3:54PM EDT | 2025-06-30 | 33.70 | 32.48 | 33.03 | 0.00 | - | 3 | 17 | 23.82% |
Opzioni di venditaper11 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240911P00474000 | 2024-09-11 11:29AM EDT | 2024-09-11 | 19.37 | 17.86 | 18.38 | +1.73 | +9.81% | 3 | 7 | 96.58% |
| QQQ240912P00474000 | 2024-09-10 3:54PM EDT | 2024-09-12 | 20.59 | 17.87 | 18.43 | +5.12 | +33.10% | 2 | 2 | 68.56% |
| QQQ240913P00474000 | 2024-09-11 10:32AM EDT | 2024-09-13 | 21.00 | 17.22 | 17.71 | +5.40 | +34.62% | 3 | 25 | 51.05% |
| QQQ240916P00474000 | 2024-09-11 10:01AM EDT | 2024-09-16 | 17.04 | 17.25 | 17.68 | -3.07 | -15.27% | 1 | 5 | 37.21% |
| QQQ240917P00474000 | 2024-09-09 2:26PM EDT | 2024-09-17 | 21.21 | 17.23 | 17.72 | 0.00 | - | 3 | 4 | 34.64% |
| QQQ240920P00474000 | 2024-09-11 11:20AM EDT | 2024-09-20 | 20.00 | 18.68 | 19.08 | -0.16 | -0.79% | 3 | 1,666 | 34.20% |
| QQQ240927P00474000 | 2024-09-11 11:56AM EDT | 2024-09-27 | 20.13 | 19.63 | 20.30 | +2.14 | +11.90% | 26 | 309 | 29.68% |
| QQQ241004P00474000 | 2024-09-09 12:43PM EDT | 2024-10-04 | 21.63 | 20.07 | 20.43 | 0.00 | - | 2 | 264 | 25.28% |
| QQQ241011P00474000 | 2024-09-06 11:14AM EDT | 2024-10-11 | 25.92 | 21.46 | 21.95 | 0.00 | - | 1 | 10 | 25.33% |
| QQQ241025P00474000 | 2024-09-09 9:51AM EDT | 2024-10-25 | 24.40 | 22.66 | 22.69 | 0.00 | - | 1 | 4 | 22.25% |
| QQQ250331P00474000 | 2024-09-03 9:32AM EDT | 2025-03-31 | 24.61 | 33.37 | 33.74 | 0.00 | - | 15 | 134 | 18.84% |
| QQQ250630P00474000 | 2024-09-06 10:58AM EDT | 2025-06-30 | 41.25 | 37.85 | 38.43 | 0.00 | - | 13 | 2,004 | 18.52% |
© 2024 Yahoo. Tutti i diritti riservati.