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
63.493,40 +1.352,48 (+2,18%)
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:440.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00440000 | 2024-07-26 3:50PM EDT | 2024-07-29 | 21.88 | 22.93 | 23.36 | +2.22 | +11.29% | 58 | 4 | 36.28% |
| QQQ240730C00440000 | 2024-07-26 3:59PM EDT | 2024-07-30 | 22.80 | 23.19 | 23.50 | -1.27 | -5.28% | 50 | 3 | 33.67% |
| QQQ240731C00440000 | 2024-07-25 3:45PM EDT | 2024-07-31 | 22.40 | 23.33 | 23.78 | 0.00 | - | 7 | 7 | 33.50% |
| QQQ240801C00440000 | 2024-07-26 9:40AM EDT | 2024-08-01 | 23.64 | 23.64 | 24.05 | +0.36 | +1.55% | 51 | 50 | 33.13% |
| QQQ240802C00440000 | 2024-07-26 2:14PM EDT | 2024-08-02 | 25.27 | 24.11 | 24.50 | +0.18 | +0.72% | 540 | 495 | 34.11% |
| QQQ240805C00440000 | 2024-07-25 3:59PM EDT | 2024-08-05 | 21.49 | 24.53 | 24.82 | 0.00 | - | 6 | 25 | 30.38% |
| QQQ240806C00440000 | 2024-07-26 4:02PM EDT | 2024-08-06 | 24.74 | 24.84 | 25.08 | +2.53 | +11.39% | 127 | 2 | 30.33% |
| QQQ240807C00440000 | 2024-07-24 9:42AM EDT | 2024-08-07 | 27.00 | 24.99 | 25.34 | -6.20 | -18.67% | 20 | 20 | 30.29% |
| QQQ240808C00440000 | 2024-07-26 10:29AM EDT | 2024-08-08 | 25.58 | 25.36 | 25.60 | +0.85 | +3.44% | - | - | 30.25% |
| QQQ240809C00440000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 25.01 | 25.72 | 25.97 | -0.79 | -3.06% | 98 | 73 | 30.68% |
| QQQ240816C00440000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 26.50 | 27.24 | 27.45 | +2.50 | +10.42% | 2,129 | 5,745 | 29.69% |
| QQQ240823C00440000 | 2024-07-26 11:05AM EDT | 2024-08-23 | 27.42 | 28.48 | 28.69 | -4.09 | -12.98% | 22 | 87 | 28.83% |
| QQQ240830C00440000 | 2024-07-26 1:09PM EDT | 2024-08-30 | 31.80 | 29.93 | 30.14 | +2.58 | +8.83% | 4 | 55 | 28.91% |
| QQQ240906C00440000 | 2024-07-26 2:58PM EDT | 2024-09-06 | 30.37 | 30.91 | 31.19 | +1.47 | +5.09% | 6 | - | 28.39% |
| QQQ240920C00440000 | 2024-07-26 4:09PM EDT | 2024-09-20 | 33.48 | 33.26 | 33.40 | +2.28 | +7.31% | 612 | 10,765 | 28.13% |
| QQQ240930C00440000 | 2024-07-26 2:54PM EDT | 2024-09-30 | 33.42 | 33.94 | 34.17 | -2.50 | -6.96% | 36 | 1,164 | 27.02% |
| QQQ241018C00440000 | 2024-07-26 3:32PM EDT | 2024-10-18 | 36.00 | 36.57 | 36.75 | +1.58 | +4.59% | 41 | 610 | 27.21% |
| QQQ241115C00440000 | 2024-07-26 2:05PM EDT | 2024-11-15 | 41.29 | 40.69 | 40.92 | +2.74 | +7.11% | 9 | 3,847 | 28.03% |
| QQQ241220C00440000 | 2024-07-26 2:05PM EDT | 2024-12-20 | 45.38 | 44.85 | 45.07 | +2.90 | +6.83% | 7 | 10,127 | 28.29% |
| QQQ241231C00440000 | 2024-07-25 1:45PM EDT | 2024-12-31 | 47.76 | 45.39 | 45.63 | 0.00 | - | 2 | 182 | 27.78% |
| QQQ250117C00440000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 46.31 | 47.17 | 47.46 | +1.78 | +4.00% | 61 | 3,909 | 27.92% |
| QQQ250321C00440000 | 2024-07-26 2:45PM EDT | 2025-03-21 | 53.53 | 53.36 | 53.82 | -0.14 | -0.26% | 21 | 4,246 | 28.47% |
| QQQ250331C00440000 | 2024-07-26 1:45PM EDT | 2025-03-31 | 53.31 | 53.65 | 54.19 | +2.51 | +4.94% | 9 | 2,800 | 28.15% |
| QQQ250620C00440000 | 2024-07-26 11:55AM EDT | 2025-06-20 | 61.11 | 60.53 | 61.40 | -0.44 | -0.71% | 2 | 2,135 | 28.77% |
| QQQ250630C00440000 | 2024-07-24 10:52AM EDT | 2025-06-30 | 66.35 | 60.86 | 61.81 | 0.00 | - | 2 | 12 | 28.59% |
| QQQ251219C00440000 | 2024-07-26 3:09PM EDT | 2025-12-19 | 73.66 | 72.62 | 75.96 | -1.34 | -1.79% | 2 | 1,581 | 30.10% |
| QQQ260116C00440000 | 2024-07-26 2:54PM EDT | 2026-01-16 | 75.30 | 73.80 | 77.49 | +2.30 | +3.15% | 1 | 1,741 | 30.02% |
| QQQ260618C00440000 | 2024-07-26 11:49AM EDT | 2026-06-18 | 86.40 | 83.02 | 87.50 | -0.60 | -0.69% | 1 | 524 | 30.64% |
| QQQ261218C00440000 | 2024-07-26 3:47PM EDT | 2026-12-18 | 95.80 | 93.91 | 97.60 | -2.52 | -2.56% | 103 | 1,239 | 30.99% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00440000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.02 | 0.01 | 0.02 | -0.26 | -92.86% | 1,269 | 643 | 22.66% |
| QQQ240730P00440000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.09 | 0.08 | 0.09 | -0.56 | -86.15% | 4,678 | 1,315 | 24.02% |
| QQQ240731P00440000 | 2024-07-26 4:08PM EDT | 2024-07-31 | 0.30 | 0.29 | 0.31 | -0.86 | -74.14% | 1,387 | 1,892 | 26.76% |
| QQQ240801P00440000 | 2024-07-26 4:13PM EDT | 2024-08-01 | 0.51 | 0.53 | 0.55 | -1.05 | -67.31% | 1,397 | 1,646 | 27.74% |
| QQQ240802P00440000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.76 | 0.77 | 0.79 | -1.21 | -61.42% | 6,117 | 12,223 | 28.13% |
| QQQ240805P00440000 | 2024-07-26 4:11PM EDT | 2024-08-05 | 1.01 | 1.00 | 1.03 | -1.31 | -56.47% | 793 | 552 | 25.32% |
| QQQ240806P00440000 | 2024-07-26 3:59PM EDT | 2024-08-06 | 1.26 | 1.20 | 1.23 | -1.25 | -49.80% | 366 | 309 | 25.43% |
| QQQ240807P00440000 | 2024-07-26 4:07PM EDT | 2024-08-07 | 1.38 | 1.37 | 1.41 | -0.85 | -38.12% | 402 | 825 | 25.39% |
| QQQ240808P00440000 | 2024-07-26 3:34PM EDT | 2024-08-08 | 1.64 | 1.56 | 1.60 | -1.36 | -45.33% | 558 | - | 25.40% |
| QQQ240809P00440000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 1.93 | 1.74 | 1.78 | -1.35 | -41.16% | 875 | 3,024 | 25.35% |
| QQQ240816P00440000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 2.72 | 2.74 | 2.78 | -1.62 | -37.33% | 17,652 | 27,622 | 24.32% |
| QQQ240823P00440000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 3.61 | 3.54 | 3.60 | -1.39 | -27.80% | 239 | 1,542 | 23.38% |
| QQQ240830P00440000 | 2024-07-26 4:13PM EDT | 2024-08-30 | 4.43 | 4.44 | 4.51 | -1.84 | -29.35% | 564 | 1,516 | 23.07% |
| QQQ240906P00440000 | 2024-07-26 4:05PM EDT | 2024-09-06 | 5.11 | 5.00 | 5.11 | -1.51 | -22.81% | 431 | - | 22.31% |
| QQQ240920P00440000 | 2024-07-26 4:06PM EDT | 2024-09-20 | 6.42 | 6.40 | 6.44 | -1.89 | -22.74% | 2,544 | 31,899 | 21.63% |
| QQQ240930P00440000 | 2024-07-26 3:59PM EDT | 2024-09-30 | 7.24 | 7.15 | 7.23 | -2.06 | -22.15% | 252 | 1,096 | 21.15% |
| QQQ241018P00440000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 9.15 | 8.68 | 8.76 | -1.27 | -12.19% | 752 | 31,331 | 20.80% |
| QQQ241115P00440000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 11.37 | 11.07 | 11.12 | -2.12 | -15.72% | 66 | 7,083 | 20.67% |
| QQQ241220P00440000 | 2024-07-26 4:01PM EDT | 2024-12-20 | 13.20 | 13.09 | 13.19 | -2.45 | -15.65% | 76 | 192,868 | 20.02% |
| QQQ241231P00440000 | 2024-07-26 3:58PM EDT | 2024-12-31 | 13.89 | 13.57 | 13.71 | -1.84 | -11.70% | 19 | 391 | 19.79% |
| QQQ250117P00440000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 15.04 | 14.49 | 14.63 | -1.64 | -9.83% | 75 | 9,347 | 19.60% |
| QQQ250321P00440000 | 2024-07-26 3:58PM EDT | 2025-03-21 | 17.64 | 17.32 | 17.46 | -0.22 | -1.23% | 82 | 13,066 | 18.89% |
| QQQ250331P00440000 | 2024-07-25 3:25PM EDT | 2025-03-31 | 18.14 | 17.60 | 17.98 | 0.00 | - | 10 | 172 | 18.88% |
| QQQ250620P00440000 | 2024-07-26 1:12PM EDT | 2025-06-20 | 20.40 | 20.63 | 21.18 | +0.07 | +0.34% | 283 | 6,914 | 18.36% |
| QQQ250630P00440000 | 2024-07-25 9:33AM EDT | 2025-06-30 | 21.98 | 20.74 | 21.58 | -0.27 | -1.21% | 1 | 22 | 18.33% |
| QQQ251219P00440000 | 2024-07-24 3:39PM EDT | 2025-12-19 | 27.67 | 26.33 | 28.21 | +0.62 | +2.29% | 4 | 3,651 | 18.17% |
| QQQ260116P00440000 | 2024-07-26 12:47PM EDT | 2026-01-16 | 27.15 | 27.10 | 29.17 | -3.25 | -10.69% | 37 | 4,408 | 18.15% |
| QQQ260618P00440000 | 2024-07-25 3:44PM EDT | 2026-06-18 | 33.00 | 29.50 | 34.24 | 0.00 | - | 22 | 2,322 | 18.13% |
| QQQ261218P00440000 | 2024-07-25 12:03PM EDT | 2026-12-18 | 38.45 | 35.63 | 38.55 | 0.00 | - | 7 | 444 | 17.71% |
© 2024 Yahoo. Tutti i diritti riservati.