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
63.572,73 +1.406,76 (+2,26%)
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:550.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00550000 | 2024-07-15 2:18PM EDT | 2024-07-29 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| QQQ240730C00550000 | 2024-07-24 1:11PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,261 | 51.56% |
| QQQ240731C00550000 | 2024-07-24 1:10PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 96 | 48.44% |
| QQQ240802C00550000 | 2024-07-25 11:20AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,839 | 41.41% |
| QQQ240809C00550000 | 2024-07-25 9:30AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 265 | 30.86% |
| QQQ240816C00550000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 124 | 3,869 | 25.20% |
| QQQ240823C00550000 | 2024-07-26 1:01PM EDT | 2024-08-23 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 36 | 225 | 22.75% |
| QQQ240830C00550000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 0.05 | 0.05 | 0.06 | 0.00 | - | 11 | 743 | 21.88% |
| QQQ240920C00550000 | 2024-07-26 2:57PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.15 | 0.00 | - | 34 | 4,899 | 19.34% |
| QQQ240930C00550000 | 2024-07-26 3:46PM EDT | 2024-09-30 | 0.18 | 0.17 | 0.21 | -0.03 | -14.29% | 7 | 1,462 | 18.63% |
| QQQ241018C00550000 | 2024-07-26 12:51PM EDT | 2024-10-18 | 0.43 | 0.42 | 0.43 | +0.02 | +4.88% | 180 | 9,424 | 18.40% |
| QQQ241115C00550000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 1.05 | 1.03 | 1.07 | +0.04 | +3.96% | 26 | 1,684 | 18.79% |
| QQQ241220C00550000 | 2024-07-26 4:14PM EDT | 2024-12-20 | 2.08 | 2.04 | 2.08 | +0.16 | +8.33% | 2,154 | 5,060 | 18.97% |
| QQQ241231C00550000 | 2024-07-26 1:44PM EDT | 2024-12-31 | 2.45 | 2.27 | 2.34 | -0.08 | -3.16% | 224 | 621 | 18.83% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
| QQQ250321C00550000 | 2024-07-26 3:01PM EDT | 2025-03-21 | 5.56 | 5.66 | 5.74 | +0.30 | +5.70% | 31 | 6,116 | 19.75% |
| QQQ250331C00550000 | 2024-07-25 10:38AM EDT | 2025-03-31 | 6.11 | 5.85 | 6.19 | 0.00 | - | 5 | 94 | 19.83% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ250630C00550000 | 2024-07-26 11:54AM EDT | 2025-06-30 | 10.87 | 10.32 | 11.07 | -0.13 | -1.18% | 2 | 430 | 20.92% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ260116C00550000 | 2024-07-26 4:12PM EDT | 2026-01-16 | 23.00 | 22.02 | 22.99 | +0.11 | +0.48% | 41 | 15,501 | 22.97% |
| QQQ260618C00550000 | 2024-07-24 2:31PM EDT | 2026-06-18 | 33.75 | 29.00 | 33.89 | 0.00 | - | 1 | 44 | 24.91% |
| QQQ261218C00550000 | 2024-07-26 3:02PM EDT | 2026-12-18 | 41.00 | 39.88 | 43.15 | +0.25 | +0.61% | 37 | 799 | 25.52% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240731P00550000 | 2024-07-25 10:50AM EDT | 2024-07-31 | 87.13 | 86.74 | 87.16 | 0.00 | - | - | - | 63.48% |
| QQQ240802P00550000 | 2024-07-17 10:47AM EDT | 2024-08-02 | 64.25 | 86.75 | 87.17 | 0.00 | - | 1 | 0 | 54.20% |
| QQQ240816P00550000 | 2024-07-11 3:36PM EDT | 2024-08-16 | 57.27 | 86.75 | 87.17 | 0.00 | - | 9 | 0 | 31.35% |
| QQQ240830P00550000 | 2024-07-12 2:14PM EDT | 2024-08-30 | 50.94 | 86.76 | 87.16 | 0.00 | - | - | 0 | 24.12% |
| QQQ240920P00550000 | 2024-07-12 3:26PM EDT | 2024-09-20 | 51.94 | 86.75 | 87.16 | 0.00 | - | 2 | 0 | 19.12% |
| QQQ240930P00550000 | 2024-07-17 9:52AM EDT | 2024-09-30 | 63.00 | 86.74 | 87.18 | 0.00 | - | 5 | 0 | 17.95% |
| QQQ241018P00550000 | 2024-07-22 2:42PM EDT | 2024-10-18 | 66.99 | 86.75 | 87.17 | 0.00 | - | 3 | 0 | 15.82% |
| QQQ241115P00550000 | 2024-07-25 3:59PM EDT | 2024-11-15 | 91.32 | 86.76 | 87.16 | 0.00 | - | 22 | 9 | 13.62% |
| QQQ241220P00550000 | 2024-07-25 3:42PM EDT | 2024-12-20 | 88.27 | 86.77 | 87.15 | 0.00 | - | 2 | 1 | 11.84% |
| QQQ241231P00550000 | 2024-07-25 12:49PM EDT | 2024-12-31 | 83.69 | 86.77 | 87.15 | 0.00 | - | 11 | 0 | 11.44% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00550000 | 2024-07-17 3:57PM EDT | 2025-03-21 | 68.00 | 86.74 | 87.18 | 0.00 | - | 2 | 0 | 9.64% |
| QQQ250331P00550000 | 2024-07-19 3:55PM EDT | 2025-03-31 | 75.16 | 86.72 | 87.20 | 0.00 | - | 1 | 0 | 9.60% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 57.73% |
| QQQ250630P00550000 | 2024-07-17 10:19AM EDT | 2025-06-30 | 66.76 | 86.59 | 87.32 | 0.00 | - | 1 | 0 | 8.83% |
| QQQ260116P00550000 | 2024-07-25 10:16AM EDT | 2026-01-16 | 93.25 | 86.00 | 89.71 | 0.00 | - | 2 | 16 | 10.63% |
| QQQ260618P00550000 | 2024-07-24 3:59PM EDT | 2026-06-18 | 89.00 | 87.50 | 92.40 | 0.00 | - | 1 | 261 | 11.41% |
| QQQ261218P00550000 | 2024-07-24 9:39AM EDT | 2026-12-18 | 86.00 | 90.22 | 93.99 | 0.00 | - | 25 | 6 | 11.05% |
© 2024 Yahoo. Tutti i diritti riservati.