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
63.345,69 +1.317,74 (+2,12%)
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:420.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00420000 | 2024-07-26 2:59PM EDT | 2024-08-02 | 42.58 | 43.40 | 43.84 | -0.42 | -0.98% | 140 | 58 | 47.27% |
| QQQ240805C00420000 | 2024-07-25 3:43PM EDT | 2024-08-05 | 42.70 | 43.53 | 43.98 | 0.00 | - | - | - | 40.94% |
| QQQ240809C00420000 | 2024-07-26 12:11PM EDT | 2024-08-09 | 45.48 | 44.22 | 44.65 | +6.70 | +17.28% | 10 | 32 | 39.42% |
| QQQ240816C00420000 | 2024-07-26 1:28PM EDT | 2024-08-16 | 48.00 | 45.17 | 45.57 | +6.38 | +15.33% | 65 | 1,163 | 36.57% |
| QQQ240823C00420000 | 2024-07-26 4:07PM EDT | 2024-08-23 | 46.50 | 46.14 | 46.48 | +0.20 | +0.43% | 26 | 47 | 34.94% |
| QQQ240830C00420000 | 2024-07-26 10:09AM EDT | 2024-08-30 | 46.00 | 47.25 | 47.54 | -7.22 | -13.57% | 8 | 9 | 34.33% |
| QQQ240906C00420000 | 2024-07-25 12:53PM EDT | 2024-09-06 | 51.43 | 47.98 | 48.35 | 0.00 | - | - | - | 33.36% |
| QQQ240920C00420000 | 2024-07-26 12:38PM EDT | 2024-09-20 | 50.57 | 49.89 | 50.26 | +4.07 | +8.75% | 15 | 3,464 | 32.74% |
| QQQ240930C00420000 | 2024-07-26 2:54PM EDT | 2024-09-30 | 49.82 | 50.34 | 50.74 | +2.82 | +6.00% | 29 | 86 | 31.00% |
| QQQ241018C00420000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 51.93 | 52.58 | 52.97 | -0.57 | -1.09% | 11 | 1,046 | 30.86% |
| QQQ241115C00420000 | 2024-07-25 4:09PM EDT | 2024-11-15 | 54.50 | 56.27 | 56.66 | +1.45 | +2.73% | 2 | 348 | 31.29% |
| QQQ241220C00420000 | 2024-07-26 3:42PM EDT | 2024-12-20 | 59.88 | 60.18 | 60.42 | +1.28 | +2.18% | 11 | 1,198 | 31.20% |
| QQQ241231C00420000 | 2024-07-26 2:37PM EDT | 2024-12-31 | 60.92 | 60.67 | 60.88 | -2.60 | -4.09% | 327 | 311 | 30.54% |
| QQQ250117C00420000 | 2024-07-25 12:26PM EDT | 2025-01-17 | 65.81 | 62.22 | 62.55 | 0.00 | - | 16 | 1,318 | 30.56% |
| QQQ250321C00420000 | 2024-07-25 2:57PM EDT | 2025-03-21 | 68.16 | 68.07 | 68.54 | 0.00 | - | 128 | 1,141 | 30.84% |
| QQQ250331C00420000 | 2024-07-01 4:11PM EDT | 2025-03-31 | 85.52 | 68.26 | 68.86 | 0.00 | - | 2 | 11 | 30.46% |
| QQQ250620C00420000 | 2024-07-25 3:30PM EDT | 2025-06-20 | 76.92 | 74.79 | 75.67 | 0.00 | - | 23 | 456 | 30.83% |
| QQQ250630C00420000 | 2024-07-22 12:19PM EDT | 2025-06-30 | 90.30 | 75.05 | 76.02 | 0.00 | - | 1 | 5 | 30.59% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-07-15 2:15PM EDT | 2026-01-16 | 116.25 | 87.26 | 91.02 | 0.00 | - | 1 | 78 | 31.68% |
| QQQ260618C00420000 | 2024-07-24 12:47PM EDT | 2026-06-18 | 102.22 | 96.00 | 100.50 | 0.00 | - | 11 | 31 | 32.07% |
| QQQ261218C00420000 | 2024-07-25 11:17AM EDT | 2026-12-18 | 110.75 | 106.51 | 110.28 | 0.00 | - | 2 | 220 | 32.29% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00420000 | 2024-07-26 4:06PM EDT | 2024-08-02 | 0.11 | 0.09 | 0.11 | -0.31 | -73.81% | 3,423 | 1,591 | 32.62% |
| QQQ240805P00420000 | 2024-07-26 4:06PM EDT | 2024-08-05 | 0.15 | 0.15 | 0.17 | -0.40 | -72.73% | 55 | 543 | 29.10% |
| QQQ240808P00420000 | 2024-07-26 3:41PM EDT | 2024-08-08 | 0.40 | 0.34 | 0.37 | -0.26 | -39.39% | 170 | - | 29.10% |
| QQQ240809P00420000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 0.41 | 0.42 | 0.44 | -0.61 | -59.80% | 846 | 1,432 | 28.98% |
| QQQ240816P00420000 | 2024-07-26 4:06PM EDT | 2024-08-16 | 0.92 | 0.89 | 0.92 | -0.75 | -44.91% | 12,760 | 34,259 | 27.65% |
| QQQ240823P00420000 | 2024-07-26 4:00PM EDT | 2024-08-23 | 1.32 | 1.32 | 1.35 | -0.84 | -38.89% | 1,159 | 815 | 26.31% |
| QQQ240830P00420000 | 2024-07-26 4:12PM EDT | 2024-08-30 | 1.85 | 1.86 | 1.91 | -0.96 | -34.16% | 185 | 1,369 | 25.84% |
| QQQ240906P00420000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 2.30 | 2.23 | 2.31 | -0.87 | -27.44% | 77 | - | 24.95% |
| QQQ240920P00420000 | 2024-07-26 4:13PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.27 | -1.17 | -26.47% | 4,721 | 32,657 | 24.13% |
| QQQ240930P00420000 | 2024-07-26 3:04PM EDT | 2024-09-30 | 4.18 | 3.80 | 3.88 | -0.80 | -16.06% | 271 | 3,814 | 23.57% |
| QQQ241018P00420000 | 2024-07-26 4:14PM EDT | 2024-10-18 | 5.03 | 4.98 | 5.04 | -1.25 | -19.90% | 7,727 | 14,352 | 23.01% |
| QQQ241115P00420000 | 2024-07-26 3:20PM EDT | 2024-11-15 | 7.26 | 6.92 | 6.97 | -1.13 | -13.47% | 34 | 2,823 | 22.72% |
| QQQ241220P00420000 | 2024-07-26 2:37PM EDT | 2024-12-20 | 8.79 | 8.68 | 8.75 | -1.42 | -13.91% | 245 | 13,227 | 21.93% |
| QQQ241231P00420000 | 2024-07-26 12:35PM EDT | 2024-12-31 | 8.91 | 9.12 | 9.23 | -1.03 | -10.36% | 7 | 782 | 21.68% |
| QQQ250117P00420000 | 2024-07-26 1:58PM EDT | 2025-01-17 | 10.10 | 9.89 | 10.02 | -1.70 | -14.41% | 60 | 10,332 | 21.41% |
| QQQ250321P00420000 | 2024-07-26 3:32PM EDT | 2025-03-21 | 12.80 | 12.42 | 12.55 | +0.11 | +0.87% | 384 | 1,800 | 20.53% |
| QQQ250331P00420000 | 2024-07-25 11:19AM EDT | 2025-03-31 | 13.00 | 12.66 | 12.99 | 0.00 | - | 22 | 149 | 20.47% |
| QQQ250620P00420000 | 2024-07-26 1:04PM EDT | 2025-06-20 | 15.24 | 15.43 | 15.94 | -0.08 | -0.52% | 12 | 4,538 | 19.84% |
| QQQ250630P00420000 | 2024-07-26 11:50AM EDT | 2025-06-30 | 16.04 | 15.52 | 16.20 | -0.16 | -0.99% | 1 | 34 | 19.72% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
| QQQ260116P00420000 | 2024-07-26 2:45PM EDT | 2026-01-16 | 22.67 | 21.05 | 23.43 | -1.45 | -6.01% | 212 | 3,336 | 19.42% |
| QQQ260618P00420000 | 2024-07-26 4:06PM EDT | 2026-06-18 | 26.00 | 25.15 | 28.35 | 0.00 | - | 1,524 | 74 | 19.35% |
| QQQ261218P00420000 | 2024-07-24 3:47PM EDT | 2026-12-18 | 30.59 | 29.42 | 32.38 | 0.00 | - | 53 | 439 | 18.80% |
© 2024 Yahoo. Tutti i diritti riservati.