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
62.489,69 +1.990,68 (+3,29%)
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:255.00
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00255000 | 2024-07-09 12:03PM EDT | 2024-08-16 | 244.71 | 208.72 | 209.20 | 0.00 | - | 20 | 24 | 124.15% |
| QQQ240830C00255000 | 2024-07-24 9:53AM EDT | 2024-08-30 | 218.10 | 209.39 | 209.85 | 0.00 | - | 2 | 3 | 105.96% |
| QQQ240920C00255000 | 2024-07-19 12:08PM EDT | 2024-09-20 | 225.30 | 210.26 | 210.73 | 0.00 | - | 8 | 11 | 91.38% |
| QQQ240930C00255000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 143.09 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 2024-12-20 | 190.46 | 192.43 | 193.15 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ250117C00255000 | 2023-12-08 11:19AM EDT | 2025-01-17 | 151.48 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 180.72 | 206.35 | 206.97 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 2025-06-20 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 2025-12-19 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 2026-01-16 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260618C00255000 | 2023-11-20 1:21PM EDT | 2026-06-18 | 162.65 | 173.13 | 177.97 | 0.00 | - | - | 9 | 0.00% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00255000 | 2024-07-24 9:59AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 381 | 71.88% |
| QQQ240920P00255000 | 2024-06-17 2:12PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 21 | 55.47% |
| QQQ240930P00255000 | 2023-12-22 10:44AM EDT | 2024-09-30 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| QQQ241018P00255000 | 2024-07-16 1:54PM EDT | 2024-10-18 | 0.10 | 0.11 | 0.15 | 0.00 | - | 10 | 128 | 48.93% |
| QQQ241115P00255000 | 2024-07-25 12:04PM EDT | 2024-11-15 | 0.25 | 0.19 | 0.24 | 0.00 | - | 3 | 205 | 44.87% |
| QQQ241220P00255000 | 2024-07-22 3:50PM EDT | 2024-12-20 | 0.29 | 0.31 | 0.35 | 0.00 | - | 2 | 68 | 41.14% |
| QQQ250117P00255000 | 2023-12-26 3:55PM EDT | 2025-01-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5,208 | 12.50% |
| QQQ250321P00255000 | 2024-05-28 11:27AM EDT | 2025-03-21 | 0.80 | 0.53 | 0.67 | 0.00 | - | 2 | 9 | 35.45% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 2025-12-19 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 12.50% |
| QQQ260116P00255000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.