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
62.656,51 +998,64 (+1,62%)
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:280.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00280000 | 2024-07-19 1:23PM EDT | 2024-08-16 | 195.39 | 183.81 | 184.28 | 0.00 | - | 2 | 15 | 110.82% |
| QQQ240920C00280000 | 2024-02-01 4:50PM EDT | 2024-09-20 | 150.68 | 173.01 | 173.39 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240930C00280000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 122.91 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ241018C00280000 | 2024-06-26 10:31AM EDT | 2024-10-18 | 204.56 | 183.67 | 184.16 | 0.00 | - | 4 | 4 | 54.18% |
| QQQ241115C00280000 | 2024-07-09 9:56AM EDT | 2024-11-15 | 224.45 | 187.40 | 187.85 | 0.00 | - | 2 | 0 | 64.70% |
| QQQ241220C00280000 | 2024-07-17 3:50PM EDT | 2024-12-20 | 210.08 | 189.05 | 189.49 | 0.00 | - | 1 | 30 | 61.04% |
| QQQ250117C00280000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 141.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,585 | 0.00% |
| QQQ250321C00280000 | 2024-07-05 9:36AM EDT | 2025-03-21 | 222.61 | 192.37 | 192.89 | 0.00 | - | 2 | 2 | 54.19% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ251219C00280000 | 2023-12-11 4:02PM EDT | 2025-12-19 | 144.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ260116C00280000 | 2023-09-25 1:31PM EDT | 2026-01-16 | 118.04 | 108.00 | 113.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00280000 | 2023-12-21 4:41PM EDT | 2026-06-18 | 159.08 | 0.00 | 0.00 | 0.00 | - | - | 141 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00280000 | 2024-06-25 9:53AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 112.50% |
| QQQ240816P00280000 | 2024-07-19 9:51AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3 | 442 | 67.19% |
| QQQ240830P00280000 | 2024-07-25 12:13PM EDT | 2024-08-30 | 0.08 | 0.01 | 0.07 | 0.00 | - | 50 | 72 | 56.84% |
| QQQ240920P00280000 | 2024-07-24 2:10PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.11 | 0.00 | - | 2 | 881 | 49.81% |
| QQQ240930P00280000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| QQQ241018P00280000 | 2024-07-25 10:09AM EDT | 2024-10-18 | 0.28 | 0.20 | 0.22 | 0.00 | - | 3 | 167 | 44.09% |
| QQQ241115P00280000 | 2024-07-19 9:39AM EDT | 2024-11-15 | 0.37 | 0.31 | 0.36 | 0.00 | - | 15 | 259 | 40.67% |
| QQQ241220P00280000 | 2024-07-22 12:04PM EDT | 2024-12-20 | 0.51 | 0.49 | 0.53 | 0.00 | - | 10 | 593 | 37.49% |
| QQQ250117P00280000 | 2023-12-26 4:50PM EDT | 2025-01-17 | 3.71 | 0.00 | 0.00 | 0.00 | - | 202 | 3,762 | 12.50% |
| QQQ250321P00280000 | 2024-07-25 10:38AM EDT | 2025-03-21 | 1.28 | 1.03 | 1.10 | 0.00 | - | 101 | 180 | 33.06% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 12.50% |
| QQQ251219P00280000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 6.25% |
| QQQ260116P00280000 | 2023-12-12 3:54PM EDT | 2026-01-16 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| QQQ260618P00280000 | 2023-12-13 1:51PM EDT | 2026-06-18 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.