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
63.684,63 +1.353,56 (+2,17%)
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:560.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00560000 | 2024-07-17 1:16PM EDT | 2024-07-29 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 65.63% |
| QQQ240802C00560000 | 2024-07-24 9:46AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 45.31% |
| QQQ240809C00560000 | 2024-07-19 3:32PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 118 | 33.79% |
| QQQ240816C00560000 | 2024-07-26 1:51PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 1,176 | 27.54% |
| QQQ240823C00560000 | 2024-07-24 10:17AM EDT | 2024-08-23 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 45 | 25.59% |
| QQQ240830C00560000 | 2024-07-24 10:17AM EDT | 2024-08-30 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 22 | 23.88% |
| QQQ240920C00560000 | 2024-07-26 11:03AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.09 | 0.00 | - | 19 | 12,211 | 19.78% |
| QQQ240930C00560000 | 2024-07-24 12:06PM EDT | 2024-09-30 | 0.12 | 0.09 | 0.16 | -0.07 | -36.84% | 1 | 190 | 19.53% |
| QQQ241018C00560000 | 2024-07-26 4:03PM EDT | 2024-10-18 | 0.25 | 0.24 | 0.27 | -0.03 | -10.71% | 15 | 2,321 | 18.62% |
| QQQ241115C00560000 | 2024-07-26 2:26PM EDT | 2024-11-15 | 0.71 | 0.65 | 0.69 | +0.07 | +10.94% | 78 | 1,199 | 18.72% |
| QQQ241220C00560000 | 2024-07-26 12:19PM EDT | 2024-12-20 | 1.39 | 1.37 | 1.41 | +0.07 | +5.30% | 23 | 3,366 | 18.75% |
| QQQ241231C00560000 | 2024-07-25 12:34PM EDT | 2024-12-31 | 1.89 | 1.54 | 1.61 | 0.00 | - | 10 | 546 | 18.60% |
| QQQ250117C00560000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| QQQ250321C00560000 | 2024-07-26 2:43PM EDT | 2025-03-21 | 4.30 | 4.26 | 4.34 | +0.11 | +2.63% | 121 | 2,914 | 19.40% |
| QQQ250331C00560000 | 2024-07-25 2:24PM EDT | 2025-03-31 | 4.88 | 4.44 | 4.73 | 0.00 | - | 3 | 88 | 19.49% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 2025-06-20 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 16.45% |
| QQQ250630C00560000 | 2024-07-26 2:37PM EDT | 2025-06-30 | 8.83 | 8.29 | 8.99 | -0.64 | -6.76% | 1 | 1,086 | 20.52% |
| QQQ251219C00560000 | 2023-12-08 1:59PM EDT | 2025-12-19 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| QQQ260116C00560000 | 2023-12-22 11:06AM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 3.13% |
| QQQ260618C00560000 | 2024-07-24 10:09AM EDT | 2026-06-18 | 32.50 | 26.00 | 30.50 | 0.00 | - | 3 | 29 | 24.50% |
| QQQ261218C00560000 | 2024-07-26 12:49PM EDT | 2026-12-18 | 38.83 | 35.87 | 39.57 | -0.17 | -0.44% | 2 | 105 | 25.15% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00560000 | 2024-06-28 3:37PM EDT | 2024-08-16 | 80.31 | 96.75 | 97.17 | 0.00 | - | 6 | 0 | 34.18% |
| QQQ240823P00560000 | 2024-07-22 3:49PM EDT | 2024-08-23 | 77.08 | 96.75 | 97.17 | 0.00 | - | - | 0 | 29.59% |
| QQQ240920P00560000 | 2024-07-15 11:44AM EDT | 2024-09-20 | 61.10 | 96.75 | 97.16 | 0.00 | - | 96 | 0 | 20.85% |
| QQQ241018P00560000 | 2024-07-08 11:44AM EDT | 2024-10-18 | 62.68 | 96.75 | 97.17 | 0.00 | - | - | 0 | 17.24% |
| QQQ241115P00560000 | 2024-07-25 3:38PM EDT | 2024-11-15 | 97.99 | 96.76 | 97.16 | 0.00 | - | 1 | 0 | 14.84% |
| QQQ241220P00560000 | 2024-06-21 3:41PM EDT | 2024-12-20 | 80.24 | 84.80 | 85.28 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ250117P00560000 | 2023-11-28 2:56PM EDT | 2025-01-17 | 170.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321P00560000 | 2024-06-14 10:01AM EDT | 2025-03-21 | 82.53 | 65.46 | 66.11 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00560000 | 2024-06-13 10:43AM EDT | 2025-03-31 | 83.70 | 65.54 | 66.25 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250630P00560000 | 2024-07-26 1:48PM EDT | 2025-06-30 | 96.23 | 96.59 | 97.33 | +28.73 | +42.56% | 3 | 0 | 9.63% |
| QQQ260116P00560000 | 2023-11-01 2:11PM EDT | 2026-01-16 | 206.45 | 167.50 | 172.44 | 0.00 | - | 8 | 0 | 48.28% |
| QQQ260618P00560000 | 2024-07-25 9:54AM EDT | 2026-06-18 | 100.00 | 96.00 | 100.69 | 0.00 | - | 6 | 297 | 10.93% |
| QQQ261218P00560000 | 2024-06-10 3:46PM EDT | 2026-12-18 | 96.92 | 71.65 | 75.48 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.