Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.486,83 +1.495,30 (+2,41%)
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:545.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00545000 | 2024-07-25 12:14PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 939 | 39.06% |
| QQQ240809C00545000 | 2024-07-24 3:50PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 90 | 29.49% |
| QQQ240816C00545000 | 2024-07-25 2:42PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 4,972 | 24.02% |
| QQQ240823C00545000 | 2024-07-26 1:01PM EDT | 2024-08-23 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 4 | 174 | 22.27% |
| QQQ240830C00545000 | 2024-07-25 12:37PM EDT | 2024-08-30 | 0.10 | 0.04 | 0.08 | 0.00 | - | 14 | 139 | 21.58% |
| QQQ240920C00545000 | 2024-07-26 1:41PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.19 | +0.03 | +16.67% | 56 | 2,299 | 19.04% |
| QQQ240930C00545000 | 2024-07-26 2:28PM EDT | 2024-09-30 | 0.25 | 0.23 | 0.27 | -0.03 | -10.71% | 9 | 436 | 18.46% |
| QQQ241018C00545000 | 2024-07-26 10:30AM EDT | 2024-10-18 | 0.52 | 0.53 | 0.55 | -0.02 | -3.70% | 5 | 2,048 | 18.34% |
| QQQ241115C00545000 | 2024-07-26 11:56AM EDT | 2024-11-15 | 1.32 | 1.30 | 1.34 | -0.10 | -7.04% | 1 | 1,419 | 18.88% |
| QQQ241220C00545000 | 2024-07-26 1:36PM EDT | 2024-12-20 | 2.61 | 2.48 | 2.51 | +0.27 | +11.54% | 22 | 12,093 | 19.10% |
| QQQ241231C00545000 | 2024-07-24 1:57PM EDT | 2024-12-31 | 3.50 | 2.74 | 2.81 | 0.00 | - | 4 | 987 | 18.97% |
| QQQ250117C00545000 | 2023-12-22 12:53PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 6.25% |
| QQQ250321C00545000 | 2024-07-26 2:50PM EDT | 2025-03-21 | 6.58 | 6.48 | 6.58 | -0.56 | -7.84% | 7 | 1,019 | 19.96% |
| QQQ250331C00545000 | 2024-07-26 11:53AM EDT | 2025-03-31 | 6.96 | 6.75 | 7.05 | -0.84 | -10.77% | 2 | 92 | 20.02% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ250630C00545000 | 2024-07-25 12:02PM EDT | 2025-06-30 | 12.70 | 11.46 | 12.26 | 0.00 | - | 2 | 4 | 21.14% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 16.49% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 2026-01-16 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 3.13% |
| QQQ260618C00545000 | 2023-12-13 4:34PM EDT | 2026-06-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00545000 | 2024-06-24 4:01PM EDT | 2024-08-02 | 71.23 | 80.02 | 80.63 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240816P00545000 | 2024-07-24 3:55PM EDT | 2024-08-16 | 82.03 | 81.75 | 82.17 | 0.00 | - | 3 | 0 | 29.93% |
| QQQ240823P00545000 | 2024-07-22 3:49PM EDT | 2024-08-23 | 62.17 | 81.75 | 82.17 | 0.00 | - | - | 0 | 25.93% |
| QQQ240920P00545000 | 2024-07-11 10:17AM EDT | 2024-09-20 | 46.00 | 81.75 | 82.16 | 0.00 | - | 40 | 0 | 18.26% |
| QQQ240930P00545000 | 2024-07-16 11:41AM EDT | 2024-09-30 | 49.80 | 81.74 | 82.18 | 0.00 | - | 1 | 0 | 17.14% |
| QQQ241018P00545000 | 2024-07-25 3:40PM EDT | 2024-10-18 | 83.26 | 81.75 | 82.17 | 0.00 | - | 5 | 0 | 15.09% |
| QQQ241115P00545000 | 2024-06-20 3:23PM EDT | 2024-11-15 | 65.45 | 69.81 | 70.26 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00545000 | 2024-07-15 9:40AM EDT | 2024-12-20 | 48.81 | 81.77 | 82.15 | 0.00 | - | 2 | 0 | 11.30% |
| QQQ241231P00545000 | 2024-06-25 4:13PM EDT | 2024-12-31 | 65.62 | 86.24 | 86.78 | 0.00 | - | 1 | 0 | 22.07% |
| QQQ250117P00545000 | 2023-11-08 2:17PM EDT | 2025-01-17 | 173.01 | 152.00 | 154.13 | 0.00 | - | - | 0 | 78.04% |
| QQQ250321P00545000 | 2024-07-24 4:13PM EDT | 2025-03-21 | 80.42 | 81.74 | 82.18 | 0.00 | - | 21 | 0 | 9.21% |
| QQQ250331P00545000 | 2024-07-16 9:38AM EDT | 2025-03-31 | 51.95 | 81.72 | 82.19 | 0.00 | - | - | 1 | 9.10% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 2025-12-19 | 201.19 | 153.38 | 157.26 | 0.00 | - | - | 0 | 47.61% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 2026-01-16 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 46.44% |
© 2024 Yahoo. Tutti i diritti riservati.