Italia markets closed
Dow Jones
40.928,15 +582,74 (+1,44%) Nasdaq
16.868,24 +177,41 (+1,06%) Nikkei 225
36.215,75 -175,72 (-0,48%) EUR/USD
1,1051 -0,0038 (-0,34%) Bitcoin EUR
50.661,02 +2.021,60 (+4,16%) XRP EUR
0,48 +0,01 (+2,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:18PM EDT. Mercato aperto.
Prezzo d'esercizio:535.00
Opzioni d'acquistoper9 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240913C00535000 | 2024-09-06 10:02AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 39 | 46.88% |
| QQQ240920C00535000 | 2024-09-05 11:57AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 5,054 | 30.08% |
| QQQ240927C00535000 | 2024-09-09 10:03AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 33 | 25.59% |
| QQQ240930C00535000 | 2024-09-06 12:54PM EDT | 2024-09-30 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 378 | 23.83% |
| QQQ241004C00535000 | 2024-09-09 11:02AM EDT | 2024-10-04 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 1 | 33 | 23.93% |
| QQQ241011C00535000 | 2024-09-04 10:04AM EDT | 2024-10-11 | 0.15 | 0.04 | 0.07 | 0.00 | - | - | 11 | 22.07% |
| QQQ241018C00535000 | 2024-09-09 11:40AM EDT | 2024-10-18 | 0.09 | 0.07 | 0.08 | 0.00 | - | 34 | 7,433 | 20.36% |
| QQQ241115C00535000 | 2024-09-09 11:30AM EDT | 2024-11-15 | 0.34 | 0.34 | 0.36 | -0.01 | -2.86% | 45 | 1,586 | 19.21% |
| QQQ241220C00535000 | 2024-09-09 10:33AM EDT | 2024-12-20 | 0.91 | 0.96 | 0.98 | -0.03 | -3.19% | 29 | 1,829 | 18.65% |
| QQQ241231C00535000 | 2024-09-06 2:59PM EDT | 2024-12-31 | 1.13 | 1.11 | 1.16 | 0.00 | - | 13 | 340 | 18.35% |
| QQQ250117C00535000 | 2023-12-13 10:30AM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| QQQ250321C00535000 | 2024-09-09 10:53AM EDT | 2025-03-21 | 3.90 | 4.02 | 4.05 | -0.10 | -2.50% | 57 | 2,110 | 19.19% |
| QQQ250331C00535000 | 2024-09-06 2:14PM EDT | 2025-03-31 | 4.25 | 4.25 | 4.46 | 0.00 | - | 40 | 246 | 19.26% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 3.13% |
| QQQ250630C00535000 | 2024-09-06 4:01PM EDT | 2025-06-30 | 8.10 | 8.57 | 8.92 | 0.00 | - | 30 | 47 | 20.25% |
| QQQ251219C00535000 | 2023-12-18 4:51PM EDT | 2025-12-19 | 12.68 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 3.13% |
| QQQ260116C00535000 | 2023-12-08 2:22PM EDT | 2026-01-16 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 3.13% |
| QQQ260618C00535000 | 2023-12-11 10:34AM EDT | 2026-06-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
Opzioni di venditaper9 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240909P00535000 | 2024-09-05 9:40AM EDT | 2024-09-09 | 73.29 | 82.59 | 82.71 | 0.00 | - | - | 0 | 204.98% |
| QQQ240910P00535000 | 2024-09-06 9:41AM EDT | 2024-09-10 | 78.24 | 82.53 | 82.69 | 0.00 | - | 1 | 0 | 144.04% |
| QQQ240911P00535000 | 2024-09-06 11:11AM EDT | 2024-09-11 | 84.24 | 82.77 | 82.91 | 0.00 | - | 1 | 0 | 121.73% |
| QQQ240913P00535000 | 2024-09-06 10:20AM EDT | 2024-09-13 | 79.28 | 82.57 | 82.77 | 0.00 | - | 1 | 0 | 91.97% |
| QQQ240920P00535000 | 2024-09-06 11:05AM EDT | 2024-09-20 | 83.81 | 82.82 | 83.03 | 0.00 | - | 1 | 0 | 61.58% |
| QQQ240930P00535000 | 2024-07-05 10:53AM EDT | 2024-09-30 | 41.23 | 85.91 | 86.94 | 0.00 | - | 1 | 0 | 61.56% |
| QQQ241018P00535000 | 2024-08-27 9:42AM EDT | 2024-10-18 | 62.41 | 82.75 | 83.00 | 0.00 | - | 9 | 0 | 34.09% |
| QQQ241115P00535000 | 2024-08-30 1:20PM EDT | 2024-11-15 | 62.10 | 82.59 | 82.90 | 0.00 | - | 10 | 0 | 25.81% |
| QQQ241220P00535000 | 2024-08-08 10:34AM EDT | 2024-12-20 | 90.43 | 85.86 | 87.23 | 0.00 | - | 2 | 0 | 29.83% |
| QQQ241231P00535000 | 2024-07-24 11:27AM EDT | 2024-12-31 | 66.99 | 55.12 | 55.88 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00535000 | 2024-09-06 11:00AM EDT | 2025-03-21 | 83.79 | 82.64 | 82.97 | 0.00 | - | 7 | 0 | 15.46% |
| QQQ250331P00535000 | 2024-08-29 3:19PM EDT | 2025-03-31 | 64.53 | 82.73 | 83.12 | 0.00 | - | 2 | 8 | 15.37% |
| QQQ250630P00535000 | 2024-09-03 11:50AM EDT | 2025-06-30 | 70.72 | 82.93 | 83.57 | 0.00 | - | 1 | 78 | 13.47% |
| QQQ260618P00535000 | 2023-11-02 1:00PM EDT | 2026-06-18 | 172.74 | 142.50 | 147.45 | 0.00 | - | 2 | 0 | 39.27% |
© 2024 Yahoo. Tutti i diritti riservati.