Italia markets closed
Dow Jones
38.059,68 -326,41 (-0,85%) Nasdaq
15.840,80 -142,29 (-0,89%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0688 -0,0037 (-0,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.300,14 -38,93 (-2,91%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:45AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00265000 | 2024-04-19 2:16PM EDT | 265.00 | 155.55 | 168.15 | 168.59 | 0.00 | - | 1 | 1 | 63.46% |
| QQQ240816C00305000 | 2024-04-26 12:20PM EDT | 305.00 | 131.11 | 129.11 | 129.51 | 0.00 | - | 10 | 10 | 50.83% |
| QQQ240816C00310000 | 2024-04-22 3:43PM EDT | 310.00 | 114.62 | 124.26 | 124.68 | 0.00 | - | - | 1 | 49.93% |
| QQQ240816C00315000 | 2024-04-19 12:28PM EDT | 315.00 | 107.21 | 119.40 | 119.83 | 0.00 | - | 1 | 1 | 48.43% |
| QQQ240816C00325000 | 2024-04-18 10:55AM EDT | 325.00 | 108.81 | 109.86 | 110.27 | 0.00 | - | - | 9 | 45.75% |
| QQQ240816C00330000 | 2024-04-19 12:09PM EDT | 330.00 | 94.06 | 104.88 | 105.30 | 0.00 | - | 2 | 3 | 43.97% |
| QQQ240816C00335000 | 2024-04-17 11:26AM EDT | 335.00 | 101.26 | 100.15 | 100.56 | 0.00 | - | 1 | 1 | 42.69% |
| QQQ240816C00340000 | 2024-04-15 1:19PM EDT | 340.00 | 102.83 | 95.37 | 95.77 | 0.00 | - | - | 1 | 41.29% |
| QQQ240816C00350000 | 2024-04-26 10:01AM EDT | 350.00 | 86.86 | 85.81 | 86.23 | 0.00 | - | 2 | 0 | 38.51% |
| QQQ240816C00355000 | 2024-04-22 9:51AM EDT | 355.00 | 72.06 | 81.12 | 81.53 | 0.00 | - | 7 | 12 | 37.22% |
| QQQ240816C00360000 | 2024-04-22 9:51AM EDT | 360.00 | 67.58 | 76.58 | 76.99 | 0.00 | - | 7 | 4 | 36.17% |
| QQQ240816C00365000 | 2024-04-09 12:20PM EDT | 365.00 | 84.15 | 71.98 | 72.25 | 0.00 | - | - | 0 | 34.74% |
| QQQ240816C00370000 | 2024-04-24 4:05PM EDT | 370.00 | 63.60 | 67.31 | 67.69 | 0.00 | - | 2 | 10 | 33.57% |
| QQQ240816C00375000 | 2024-04-23 12:46PM EDT | 375.00 | 59.78 | 62.84 | 63.21 | 0.00 | - | 2 | 3 | 32.47% |
| QQQ240816C00380000 | 2024-04-24 10:41AM EDT | 380.00 | 57.60 | 58.47 | 58.84 | 0.00 | - | 1 | 19 | 31.48% |
| QQQ240816C00385000 | 2024-04-26 9:47AM EDT | 385.00 | 53.93 | 53.99 | 54.35 | 0.00 | - | 1 | 17 | 30.23% |
| QQQ240816C00390000 | 2024-04-26 10:01AM EDT | 390.00 | 50.63 | 49.72 | 50.07 | 0.00 | - | 4 | 30 | 29.21% |
| QQQ240816C00395000 | 2024-04-26 9:52AM EDT | 395.00 | 45.98 | 45.57 | 45.91 | 0.00 | - | 1 | 12 | 28.26% |
| QQQ240816C00400000 | 2024-04-29 3:25PM EDT | 400.00 | 43.30 | 41.50 | 41.82 | -0.11 | -0.25% | 2 | 84 | 27.29% |
| QQQ240816C00405000 | 2024-04-30 9:51AM EDT | 405.00 | 39.30 | 37.48 | 37.79 | -1.17 | -2.89% | 2 | 23 | 26.29% |
| QQQ240816C00410000 | 2024-04-29 11:33AM EDT | 410.00 | 35.60 | 33.74 | 34.03 | 0.00 | - | 2 | 35 | 25.49% |
| QQQ240816C00415000 | 2024-04-29 2:19PM EDT | 415.00 | 32.52 | 30.17 | 30.43 | 0.00 | - | 13 | 59 | 24.72% |
| QQQ240816C00420000 | 2024-04-29 4:00PM EDT | 420.00 | 27.88 | 26.67 | 26.88 | -1.58 | -5.36% | 5 | 309 | 23.87% |
| QQQ240816C00425000 | 2024-04-30 10:29AM EDT | 425.00 | 24.55 | 23.35 | 23.60 | -0.45 | -1.80% | 3 | 231 | 23.14% |
| QQQ240816C00430000 | 2024-04-30 11:16AM EDT | 430.00 | 20.66 | 20.36 | 20.53 | -0.39 | -1.85% | 106 | 1,117 | 22.45% |
| QQQ240816C00435000 | 2024-04-30 11:11AM EDT | 435.00 | 17.80 | 17.55 | 17.63 | -1.04 | -5.52% | 7 | 230 | 21.75% |
| QQQ240816C00440000 | 2024-04-30 9:30AM EDT | 440.00 | 16.00 | 14.99 | 15.08 | +0.13 | +0.82% | 1 | 421 | 21.22% |
| QQQ240816C00445000 | 2024-04-29 10:08AM EDT | 445.00 | 14.19 | 12.64 | 12.71 | 0.00 | - | 4 | 388 | 20.66% |
| QQQ240816C00450000 | 2024-04-30 11:19AM EDT | 450.00 | 10.67 | 10.55 | 10.60 | -1.37 | -11.38% | 12 | 1,895 | 20.15% |
| QQQ240816C00455000 | 2024-04-30 11:19AM EDT | 455.00 | 8.84 | 8.69 | 8.75 | -1.29 | -12.73% | 7 | 520 | 19.71% |
| QQQ240816C00460000 | 2024-04-30 11:27AM EDT | 460.00 | 7.17 | 7.09 | 7.15 | -0.69 | -8.78% | 52 | 328 | 19.31% |
| QQQ240816C00465000 | 2024-04-30 9:53AM EDT | 465.00 | 6.41 | 5.73 | 5.78 | -0.02 | -0.31% | 1 | 451 | 18.95% |
| QQQ240816C00470000 | 2024-04-30 9:53AM EDT | 470.00 | 5.14 | 4.58 | 4.63 | -0.30 | -5.51% | 16 | 924 | 18.64% |
| QQQ240816C00475000 | 2024-04-30 11:13AM EDT | 475.00 | 3.62 | 3.60 | 3.64 | -0.30 | -7.65% | 11 | 320 | 18.31% |
| QQQ240816C00480000 | 2024-04-30 10:33AM EDT | 480.00 | 3.04 | 2.78 | 2.83 | -0.15 | -4.70% | 1 | 1,738 | 18.02% |
| QQQ240816C00485000 | 2024-04-30 10:36AM EDT | 485.00 | 2.20 | 2.17 | 2.20 | -0.46 | -17.29% | 119 | 33 | 17.81% |
| QQQ240816C00490000 | 2024-04-29 4:04PM EDT | 490.00 | 2.05 | 1.65 | 1.69 | 0.00 | - | 26 | 739 | 17.62% |
| QQQ240816C00495000 | 2024-04-30 9:36AM EDT | 495.00 | 1.47 | 1.25 | 1.28 | -0.10 | -6.37% | 13 | 19 | 17.43% |
| QQQ240816C00500000 | 2024-04-30 11:30AM EDT | 500.00 | 0.97 | 0.95 | 0.97 | -0.22 | -18.03% | 3 | 193 | 17.29% |
| QQQ240816C00505000 | 2024-04-29 9:42AM EDT | 505.00 | 0.91 | 0.71 | 0.74 | 0.00 | - | 10 | 103 | 17.22% |
| QQQ240816C00510000 | 2024-04-29 9:32AM EDT | 510.00 | 0.75 | 0.53 | 0.56 | 0.00 | - | 1 | 41 | 17.16% |
| QQQ240816C00515000 | 2024-04-29 4:11PM EDT | 515.00 | 0.53 | 0.40 | 0.42 | 0.00 | - | 121 | 35 | 17.09% |
| QQQ240816C00520000 | 2024-04-29 1:22PM EDT | 520.00 | 0.42 | 0.30 | 0.33 | 0.00 | - | 90 | 51 | 17.18% |
| QQQ240816C00525000 | 2024-04-22 10:22AM EDT | 525.00 | 0.19 | 0.23 | 0.25 | 0.00 | - | 10 | 22 | 17.18% |
| QQQ240816C00530000 | 2024-04-29 12:10PM EDT | 530.00 | 0.25 | 0.18 | 0.20 | 0.00 | - | 1 | 11 | 17.31% |
| QQQ240816C00540000 | 2024-04-30 10:29AM EDT | 540.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 58 | 36 | 17.63% |
| QQQ240816C00545000 | 2024-04-29 12:40PM EDT | 545.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 8 | 11 | 17.87% |
| QQQ240816C00550000 | 2024-04-26 3:03PM EDT | 550.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 10 | 55 | 18.02% |
| QQQ240816C00555000 | 2024-04-25 9:30AM EDT | 555.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 100 | 200 | 18.36% |
| QQQ240816C00560000 | 2024-04-24 11:24AM EDT | 560.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 2 | 33 | 18.65% |
| QQQ240816C00570000 | 2024-04-24 11:25AM EDT | 570.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 8 | 19.04% |
| QQQ240816C00575000 | 2024-04-23 1:26PM EDT | 575.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 3 | 19.14% |
| QQQ240816C00580000 | 2024-04-29 10:48AM EDT | 580.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 33 | 19.63% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00210000 | 2024-04-24 3:25PM EDT | 210.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | - | 2 | 47.56% |
| QQQ240816P00220000 | 2024-04-15 1:29PM EDT | 220.00 | 0.18 | 0.06 | 0.08 | 0.00 | - | 10 | 12 | 45.31% |
| QQQ240816P00230000 | 2024-04-30 10:02AM EDT | 230.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 5 | 110 | 43.90% |
| QQQ240816P00235000 | 2024-04-25 3:57PM EDT | 235.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 35 | 237 | 42.87% |
| QQQ240816P00240000 | 2024-04-29 1:26PM EDT | 240.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 8 | 71 | 41.90% |
| QQQ240816P00245000 | 2024-04-25 3:46PM EDT | 245.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | - | 339 | 41.16% |
| QQQ240816P00250000 | 2024-04-26 3:11PM EDT | 250.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 60 | 181 | 40.38% |
| QQQ240816P00255000 | 2024-04-25 11:56AM EDT | 255.00 | 0.25 | 0.16 | 0.18 | 0.00 | - | 50 | 51 | 39.31% |
| QQQ240816P00260000 | 2024-04-29 1:32PM EDT | 260.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 10 | 200 | 38.48% |
| QQQ240816P00265000 | 2024-04-24 12:26PM EDT | 265.00 | 0.31 | 0.20 | 0.22 | 0.00 | - | - | 1 | 37.57% |
| QQQ240816P00270000 | 2024-04-29 12:42PM EDT | 270.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 10 | 16 | 36.87% |
| QQQ240816P00275000 | 2024-04-23 9:46AM EDT | 275.00 | 0.40 | 0.25 | 0.27 | 0.00 | - | 9 | 13 | 35.89% |
| QQQ240816P00280000 | 2024-04-29 4:00PM EDT | 280.00 | 0.27 | 0.28 | 0.30 | 0.00 | - | 10 | 29 | 35.08% |
| QQQ240816P00285000 | 2024-04-19 9:48AM EDT | 285.00 | 0.68 | 0.31 | 0.34 | 0.00 | - | 1 | 2 | 34.38% |
| QQQ240816P00290000 | 2024-04-25 9:37AM EDT | 290.00 | 0.59 | 0.34 | 0.37 | 0.00 | - | 17 | 138 | 33.45% |
| QQQ240816P00295000 | 2024-04-30 9:32AM EDT | 295.00 | 0.37 | 0.39 | 0.42 | -0.06 | -13.95% | 5 | 17 | 32.76% |
| QQQ240816P00300000 | 2024-04-29 4:00PM EDT | 300.00 | 0.43 | 0.43 | 0.46 | 0.00 | - | 5 | 929 | 31.91% |
| QQQ240816P00305000 | 2024-04-22 1:14PM EDT | 305.00 | 0.97 | 0.49 | 0.51 | 0.00 | - | 6 | 18 | 31.10% |
| QQQ240816P00310000 | 2024-04-29 9:57AM EDT | 310.00 | 0.59 | 0.55 | 0.58 | 0.00 | - | 1 | 23 | 30.42% |
| QQQ240816P00315000 | 2024-04-26 10:02AM EDT | 315.00 | 0.71 | 0.61 | 0.64 | 0.00 | - | 27 | 45 | 29.61% |
| QQQ240816P00320000 | 2024-04-26 2:04PM EDT | 320.00 | 0.75 | 0.69 | 0.72 | 0.00 | - | 262 | 287 | 28.88% |
| QQQ240816P00325000 | 2024-04-29 11:05AM EDT | 325.00 | 0.81 | 0.78 | 0.80 | 0.00 | - | 5 | 979 | 28.10% |
| QQQ240816P00330000 | 2024-04-29 11:55AM EDT | 330.00 | 0.89 | 0.88 | 0.91 | 0.00 | - | 1 | 636 | 27.44% |
| QQQ240816P00335000 | 2024-04-29 10:21AM EDT | 335.00 | 0.99 | 1.00 | 1.02 | 0.00 | - | 14 | 272 | 26.70% |
| QQQ240816P00340000 | 2024-04-30 10:18AM EDT | 340.00 | 1.10 | 1.13 | 1.16 | -0.02 | -1.79% | 5 | 679 | 26.03% |
| QQQ240816P00345000 | 2024-04-30 11:16AM EDT | 345.00 | 1.30 | 1.30 | 1.32 | -0.04 | -2.99% | 1 | 750 | 25.37% |
| QQQ240816P00350000 | 2024-04-30 10:56AM EDT | 350.00 | 1.43 | 1.48 | 1.51 | +0.05 | +3.62% | 1 | 571 | 24.73% |
| QQQ240816P00355000 | 2024-04-30 10:56AM EDT | 355.00 | 1.64 | 1.70 | 1.72 | +0.03 | +1.86% | 1 | 2,154 | 24.07% |
| QQQ240816P00360000 | 2024-04-30 10:16AM EDT | 360.00 | 1.85 | 1.95 | 1.97 | +0.02 | +1.09% | 198 | 12,299 | 23.44% |
| QQQ240816P00365000 | 2024-04-29 4:03PM EDT | 365.00 | 2.11 | 2.25 | 2.28 | 0.00 | - | 38 | 1,251 | 22.87% |
| QQQ240816P00370000 | 2024-04-29 4:01PM EDT | 370.00 | 2.40 | 2.61 | 2.63 | 0.00 | - | 48 | 718 | 22.28% |
| QQQ240816P00375000 | 2024-04-30 11:11AM EDT | 375.00 | 3.01 | 3.02 | 3.05 | +0.01 | +0.33% | 41 | 1,347 | 21.72% |
| QQQ240816P00380000 | 2024-04-30 9:43AM EDT | 380.00 | 3.30 | 3.49 | 3.53 | +0.03 | +0.92% | 2 | 2,863 | 21.16% |
| QQQ240816P00385000 | 2024-04-29 3:52PM EDT | 385.00 | 3.81 | 4.05 | 4.09 | 0.00 | - | 38 | 561 | 20.60% |
| QQQ240816P00390000 | 2024-04-30 11:24AM EDT | 390.00 | 4.76 | 4.71 | 4.75 | +0.21 | +4.62% | 10 | 526 | 20.06% |
| QQQ240816P00395000 | 2024-04-30 10:57AM EDT | 395.00 | 5.19 | 5.47 | 5.51 | -0.06 | -1.14% | 5 | 4,033 | 19.52% |
| QQQ240816P00400000 | 2024-04-30 11:12AM EDT | 400.00 | 6.36 | 6.35 | 6.40 | +0.61 | +10.61% | 201 | 7,517 | 18.99% |
| QQQ240816P00405000 | 2024-04-30 11:29AM EDT | 405.00 | 7.40 | 7.36 | 7.41 | +0.39 | +5.56% | 94 | 704 | 18.44% |
| QQQ240816P00410000 | 2024-04-30 11:14AM EDT | 410.00 | 8.63 | 8.53 | 8.59 | +0.69 | +8.69% | 99 | 1,422 | 17.92% |
| QQQ240816P00415000 | 2024-04-30 11:21AM EDT | 415.00 | 9.81 | 9.87 | 9.93 | +0.85 | +9.49% | 348 | 897 | 17.37% |
| QQQ240816P00420000 | 2024-04-30 11:24AM EDT | 420.00 | 11.45 | 11.39 | 11.45 | +0.69 | +6.41% | 75 | 985 | 16.81% |
| QQQ240816P00425000 | 2024-04-30 11:04AM EDT | 425.00 | 12.75 | 13.13 | 13.20 | +0.25 | +2.00% | 435 | 6,694 | 16.26% |
| QQQ240816P00430000 | 2024-04-30 11:12AM EDT | 430.00 | 15.10 | 15.10 | 15.19 | +1.22 | +8.79% | 45 | 948 | 15.71% |
| QQQ240816P00435000 | 2024-04-30 10:10AM EDT | 435.00 | 16.30 | 17.25 | 17.35 | +0.56 | +3.56% | 23 | 1,720 | 15.05% |
| QQQ240816P00440000 | 2024-04-30 11:13AM EDT | 440.00 | 20.00 | 19.73 | 19.93 | +1.95 | +10.80% | 52 | 264 | 14.53% |
| QQQ240816P00445000 | 2024-04-29 1:29PM EDT | 445.00 | 20.63 | 22.52 | 22.74 | 0.00 | - | 3 | 90 | 13.92% |
| QQQ240816P00450000 | 2024-04-30 11:09AM EDT | 450.00 | 25.32 | 25.53 | 25.79 | +1.38 | +5.76% | 26 | 54 | 13.19% |
| QQQ240816P00455000 | 2024-04-24 9:43AM EDT | 455.00 | 29.59 | 28.97 | 29.27 | 0.00 | - | 1 | 28 | 12.57% |
| QQQ240816P00460000 | 2024-04-30 11:17AM EDT | 460.00 | 32.64 | 32.59 | 32.90 | +2.53 | +8.40% | 2 | 60 | 11.60% |
| QQQ240816P00465000 | 2024-04-26 3:58PM EDT | 465.00 | 35.33 | 36.57 | 36.92 | 0.00 | - | 1 | 5 | 10.55% |
| QQQ240816P00470000 | 2024-04-26 2:58PM EDT | 470.00 | 39.44 | 40.96 | 41.31 | 0.00 | - | 101 | 104 | 9.37% |
| QQQ240816P00475000 | 2024-04-12 9:33AM EDT | 475.00 | 35.67 | 45.46 | 45.89 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240816P00480000 | 2024-04-24 11:03AM EDT | 480.00 | 52.99 | 50.27 | 50.69 | 0.00 | - | 4 | 1 | 0.00% |
| QQQ240816P00485000 | 2024-04-05 10:45AM EDT | 485.00 | 46.14 | 55.27 | 55.69 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816P00490000 | 2024-04-24 10:57AM EDT | 490.00 | 62.45 | 60.33 | 60.74 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816P00500000 | 2024-04-29 3:51PM EDT | 500.00 | 67.83 | 70.25 | 70.68 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240816P00505000 | 2024-04-22 11:43AM EDT | 505.00 | 89.22 | 75.26 | 75.68 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00520000 | 2024-04-22 11:13AM EDT | 520.00 | 105.49 | 90.27 | 90.70 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00550000 | 2024-04-24 10:52AM EDT | 550.00 | 122.65 | 120.17 | 120.60 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00560000 | 2024-04-24 11:03AM EDT | 560.00 | 132.95 | 130.31 | 130.72 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00565000 | 2024-04-23 10:00AM EDT | 565.00 | 142.64 | 135.30 | 135.72 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00570000 | 2024-04-24 10:57AM EDT | 570.00 | 142.41 | 140.24 | 140.66 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00580000 | 2024-04-12 2:07PM EDT | 580.00 | 141.90 | 150.19 | 150.61 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.