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
63.323,94 +1.313,30 (+2,12%)
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:290.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00290000 | 2024-06-21 9:58AM EDT | 2024-08-02 | 190.52 | 185.35 | 185.96 | 0.00 | - | 2 | 2 | 326.29% |
| QQQ240816C00290000 | 2024-07-19 3:34PM EDT | 2024-08-16 | 187.07 | 173.84 | 174.32 | 0.00 | - | 1 | 55 | 104.61% |
| QQQ240920C00290000 | 2024-06-13 9:45AM EDT | 2024-09-20 | 191.62 | 207.95 | 208.38 | 0.00 | - | 1 | 3 | 173.64% |
| QQQ241018C00290000 | 2024-06-27 9:51AM EDT | 2024-10-18 | 195.94 | 176.21 | 176.68 | 0.00 | - | 2 | 2 | 65.66% |
| QQQ241115C00290000 | 2024-05-29 11:24AM EDT | 2024-11-15 | 174.38 | 196.65 | 197.14 | 0.00 | - | 11 | 14 | 103.42% |
| QQQ241220C00290000 | 2024-07-19 4:07PM EDT | 2024-12-20 | 192.00 | 179.37 | 179.80 | 0.00 | - | 5 | 768 | 58.37% |
| QQQ250117C00290000 | 2023-12-18 1:33PM EDT | 2025-01-17 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| QQQ250321C00290000 | 2024-07-05 9:32AM EDT | 2025-03-21 | 213.62 | 182.90 | 183.42 | 0.00 | - | 1 | 2 | 52.09% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 2025-06-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 2025-12-19 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ260116C00290000 | 2023-12-20 11:34AM EDT | 2026-01-16 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260618C00290000 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00290000 | 2024-07-11 11:10AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 100.00% |
| QQQ240816P00290000 | 2024-07-26 10:17AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 553 | 63.28% |
| QQQ240920P00290000 | 2024-07-16 12:10PM EDT | 2024-09-20 | 0.11 | 0.12 | 0.13 | 0.00 | - | 60 | 2,013 | 47.46% |
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 2024-09-30 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| QQQ241018P00290000 | 2024-07-25 12:11PM EDT | 2024-10-18 | 0.30 | 0.21 | 0.24 | 0.00 | - | 5 | 305 | 41.75% |
| QQQ241115P00290000 | 2024-07-26 11:22AM EDT | 2024-11-15 | 0.45 | 0.38 | 0.42 | -0.05 | -10.00% | 1 | 239 | 38.94% |
| QQQ241220P00290000 | 2024-07-25 9:39AM EDT | 2024-12-20 | 0.77 | 0.60 | 0.63 | 0.00 | - | 100 | 531 | 36.07% |
| QQQ250117P00290000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,404 | 12.50% |
| QQQ250321P00290000 | 2024-07-25 10:38AM EDT | 2025-03-21 | 1.50 | 1.24 | 1.30 | 0.00 | - | 75 | 3,441 | 31.96% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 2025-06-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 2025-12-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ260116P00290000 | 2023-12-01 2:35PM EDT | 2026-01-16 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| QQQ260618P00290000 | 2023-12-15 1:03PM EDT | 2026-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.