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
63.329,80 +1.308,58 (+2,11%)
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:250.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00250000 | 2024-07-25 10:09AM EDT | 2024-08-02 | 206.59 | 213.12 | 213.58 | 0.00 | - | - | - | 196.88% |
| QQQ240816C00250000 | 2024-07-22 9:30AM EDT | 2024-08-16 | 231.05 | 213.71 | 214.18 | 0.00 | - | - | 15 | 130.49% |
| QQQ240830C00250000 | 2024-07-24 9:50AM EDT | 2024-08-30 | 223.50 | 214.36 | 214.82 | 0.00 | - | 2 | 2 | 110.23% |
| QQQ240920C00250000 | 2024-07-19 12:51PM EDT | 2024-09-20 | 227.91 | 215.21 | 215.68 | 0.00 | - | 1 | 1 | 94.46% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ241018C00250000 | 2024-07-26 3:21PM EDT | 2024-10-18 | 215.10 | 215.58 | 216.05 | +5.00 | +2.38% | 4 | 32 | 79.35% |
| QQQ241220C00250000 | 2024-05-21 3:39PM EDT | 2024-12-20 | 212.57 | 237.18 | 237.62 | 0.00 | - | 1 | 3 | 111.27% |
| QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| QQQ250321C00250000 | 2024-06-27 12:56PM EDT | 2025-03-21 | 240.72 | 220.93 | 221.47 | 0.00 | - | 1 | 2 | 60.86% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 2025-12-19 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 2026-06-18 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00250000 | 2024-07-26 10:54AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 783 | 75.00% |
| QQQ240823P00250000 | 2024-07-25 12:06PM EDT | 2024-08-23 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 70.70% |
| QQQ240830P00250000 | 2024-07-25 3:50PM EDT | 2024-08-30 | 0.02 | 0.00 | 0.05 | 0.00 | - | 24 | 26 | 66.02% |
| QQQ240920P00250000 | 2024-07-25 2:38PM EDT | 2024-09-20 | 0.09 | 0.04 | 0.06 | 0.00 | - | 21 | 642 | 55.47% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 2024-09-30 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 25.00% |
| QQQ241018P00250000 | 2024-07-19 2:16PM EDT | 2024-10-18 | 0.13 | 0.09 | 0.12 | 0.00 | - | 10 | 1,062 | 49.51% |
| QQQ241115P00250000 | 2024-07-25 12:23PM EDT | 2024-11-15 | 0.22 | 0.18 | 0.22 | 0.00 | - | 4 | 886 | 45.95% |
| QQQ241220P00250000 | 2024-07-26 12:03PM EDT | 2024-12-20 | 0.31 | 0.29 | 0.33 | -0.07 | -18.42% | 115 | 3,872 | 42.19% |
| QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
| QQQ250321P00250000 | 2024-07-24 3:04PM EDT | 2025-03-21 | 0.74 | 0.62 | 0.67 | 0.00 | - | 2,501 | 2,598 | 36.59% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 2025-06-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 12.50% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 12.50% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.