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
62.599,33 +878,04 (+1,42%)
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:410.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00410000 | 2024-07-26 3:05PM EDT | 2024-08-02 | 52.03 | 53.37 | 53.80 | +5.10 | +10.87% | 66 | 31 | 52.39% |
| QQQ240809C00410000 | 2024-07-26 12:02PM EDT | 2024-08-09 | 54.74 | 54.01 | 54.45 | -3.83 | -6.54% | 10 | 31 | 45.03% |
| QQQ240816C00410000 | 2024-07-26 4:09PM EDT | 2024-08-16 | 55.20 | 54.78 | 55.20 | +3.99 | +7.79% | 27 | 775 | 40.98% |
| QQQ240823C00410000 | 2024-07-25 2:03PM EDT | 2024-08-23 | 58.14 | 55.55 | 55.96 | 0.00 | - | 1 | 19 | 38.67% |
| QQQ240830C00410000 | 2024-07-25 3:38PM EDT | 2024-08-30 | 56.45 | 56.47 | 56.86 | 0.00 | - | 3 | 5 | 37.61% |
| QQQ240920C00410000 | 2024-07-26 3:21PM EDT | 2024-09-20 | 58.29 | 58.86 | 59.25 | -3.66 | -5.91% | 3 | 1,686 | 35.29% |
| QQQ240930C00410000 | 2024-07-15 1:57PM EDT | 2024-09-30 | 91.05 | 59.23 | 59.64 | 0.00 | - | 3 | 87 | 33.28% |
| QQQ241018C00410000 | 2024-07-26 11:59AM EDT | 2024-10-18 | 61.90 | 61.24 | 61.64 | -0.39 | -0.63% | 9 | 389 | 32.84% |
| QQQ241115C00410000 | 2024-07-25 1:46PM EDT | 2024-11-15 | 67.19 | 64.65 | 65.05 | 0.00 | - | 6 | 350 | 33.03% |
| QQQ241220C00410000 | 2024-07-25 2:24PM EDT | 2024-12-20 | 69.28 | 68.26 | 68.66 | 0.00 | - | 1 | 636 | 32.82% |
| QQQ241231C00410000 | 2024-07-25 3:59PM EDT | 2024-12-31 | 68.36 | 68.61 | 69.04 | +2.59 | +3.94% | 1 | 229 | 32.05% |
| QQQ250117C00410000 | 2024-07-25 12:56PM EDT | 2025-01-17 | 69.78 | 70.27 | 70.68 | -4.24 | -5.73% | 1 | 533 | 32.06% |
| QQQ250321C00410000 | 2024-07-25 2:57PM EDT | 2025-03-21 | 75.97 | 75.81 | 76.36 | 0.00 | - | 6 | 117 | 32.12% |
| QQQ250331C00410000 | 2024-07-17 4:09PM EDT | 2025-03-31 | 93.26 | 76.04 | 76.65 | 0.00 | - | 1 | 36 | 31.69% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ250630C00410000 | 2024-07-24 1:53PM EDT | 2025-06-30 | 86.80 | 82.57 | 83.55 | 0.00 | - | 1 | 1 | 31.67% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-07-18 1:11PM EDT | 2026-01-16 | 111.76 | 94.33 | 98.02 | 0.00 | - | 1 | 387 | 32.51% |
| QQQ260618C00410000 | 2024-07-02 10:53AM EDT | 2026-06-18 | 123.80 | 102.71 | 107.50 | 0.00 | - | 20 | 6 | 32.91% |
| QQQ261218C00410000 | 2024-07-25 3:44PM EDT | 2026-12-18 | 115.00 | 113.08 | 116.84 | 0.00 | - | 1 | 63 | 32.95% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00410000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.05 | 0.05 | 0.06 | -0.19 | -79.17% | 1,225 | 1,489 | 36.52% |
| QQQ240809P00410000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 0.24 | 0.24 | 0.26 | -0.34 | -58.62% | 89 | 464 | 31.74% |
| QQQ240816P00410000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 0.62 | 0.54 | 0.56 | -0.42 | -40.38% | 74 | 5,757 | 29.71% |
| QQQ240823P00410000 | 2024-07-26 4:00PM EDT | 2024-08-23 | 0.84 | 0.83 | 0.85 | -0.67 | -44.37% | 371 | 282 | 28.02% |
| QQQ240830P00410000 | 2024-07-26 3:42PM EDT | 2024-08-30 | 1.30 | 1.20 | 1.24 | -0.71 | -35.32% | 247 | 226 | 27.28% |
| QQQ240920P00410000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 2.42 | 2.31 | 2.34 | -0.80 | -24.84% | 338 | 28,422 | 25.45% |
| QQQ240930P00410000 | 2024-07-26 11:45AM EDT | 2024-09-30 | 2.67 | 2.75 | 2.82 | -0.83 | -23.71% | 116 | 2,496 | 24.76% |
| QQQ241018P00410000 | 2024-07-26 4:13PM EDT | 2024-10-18 | 3.77 | 3.76 | 3.81 | -0.84 | -18.22% | 63 | 3,834 | 24.12% |
| QQQ241115P00410000 | 2024-07-26 4:03PM EDT | 2024-11-15 | 5.49 | 5.45 | 5.48 | -1.14 | -17.19% | 27 | 6,858 | 23.71% |
| QQQ241220P00410000 | 2024-07-26 4:00PM EDT | 2024-12-20 | 7.11 | 7.05 | 7.11 | -0.43 | -5.70% | 293 | 11,084 | 22.88% |
| QQQ241231P00410000 | 2024-07-26 11:52AM EDT | 2024-12-31 | 7.30 | 7.45 | 7.56 | -1.66 | -18.53% | 7 | 1,016 | 22.63% |
| QQQ250117P00410000 | 2024-07-26 4:11PM EDT | 2025-01-17 | 8.20 | 8.14 | 8.26 | -1.52 | -15.64% | 212 | 18,173 | 22.30% |
| QQQ250321P00410000 | 2024-07-26 3:07PM EDT | 2025-03-21 | 10.80 | 10.48 | 10.58 | -0.62 | -5.43% | 734 | 363 | 21.32% |
| QQQ250331P00410000 | 2024-07-26 9:37AM EDT | 2025-03-31 | 11.55 | 10.65 | 11.06 | -0.14 | -1.20% | 1 | 96 | 21.31% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 3.13% |
| QQQ250630P00410000 | 2024-07-25 10:11AM EDT | 2025-06-30 | 14.21 | 13.40 | 14.04 | -1.89 | -11.74% | 2 | 12 | 20.44% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ260116P00410000 | 2024-07-24 1:07PM EDT | 2026-01-16 | 19.39 | 19.08 | 20.95 | 0.00 | - | 1 | 331 | 20.06% |
| QQQ260618P00410000 | 2024-07-22 2:09PM EDT | 2026-06-18 | 19.89 | 21.00 | 25.78 | 0.00 | - | 1 | 18 | 19.98% |
| QQQ261218P00410000 | 2024-07-12 11:32AM EDT | 2026-12-18 | 22.67 | 25.86 | 29.70 | 0.00 | - | 2 | 319 | 19.38% |
© 2024 Yahoo. Tutti i diritti riservati.