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
62.624,87 +948,74 (+1,54%)
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:295.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00295000 | 2024-07-24 2:55PM EDT | 2024-08-16 | 170.66 | 168.86 | 169.33 | 0.00 | - | 9 | 20 | 101.51% |
| QQQ240920C00295000 | 2024-06-24 1:07PM EDT | 2024-09-20 | 185.93 | 172.48 | 173.07 | 0.00 | - | 9 | 15 | 84.36% |
| QQQ241018C00295000 | 2024-06-21 3:34PM EDT | 2024-10-18 | 190.11 | 183.63 | 184.11 | 0.00 | - | 1 | 1 | 99.17% |
| QQQ241115C00295000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 131.63 | 163.56 | 163.85 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ241220C00295000 | 2024-06-12 1:32PM EDT | 2024-12-20 | 187.21 | 206.59 | 207.04 | 0.00 | - | 93 | 100 | 109.71% |
| QQQ250117C00295000 | 2023-12-21 1:07PM EDT | 2025-01-17 | 127.87 | 0.00 | 0.00 | 0.00 | - | 44 | 311 | 0.00% |
| QQQ250321C00295000 | 2024-07-10 12:51PM EDT | 2025-03-21 | 217.36 | 178.18 | 178.70 | 0.00 | - | 2 | 1 | 51.06% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 2025-06-20 | 107.58 | 116.61 | 120.33 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 2025-12-19 | 115.52 | 123.81 | 127.65 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260116C00295000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260618C00295000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 148.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00295000 | 2024-07-25 1:49PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 669 | 63.67% |
| QQQ240830P00295000 | 2024-07-22 10:33AM EDT | 2024-08-30 | 0.05 | 0.03 | 0.09 | 0.00 | - | 5 | 17 | 53.52% |
| QQQ240920P00295000 | 2024-07-26 2:31PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.14 | +0.05 | +50.00% | 27 | 1,196 | 46.29% |
| QQQ240930P00295000 | 2023-12-21 1:22PM EDT | 2024-09-30 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 25.00% |
| QQQ241018P00295000 | 2024-07-02 2:11PM EDT | 2024-10-18 | 0.17 | 0.24 | 0.28 | 0.00 | - | 14 | 40 | 41.16% |
| QQQ241115P00295000 | 2024-07-25 10:03AM EDT | 2024-11-15 | 0.59 | 0.42 | 0.46 | 0.00 | - | 1 | 489 | 38.16% |
| QQQ241220P00295000 | 2024-07-24 1:26PM EDT | 2024-12-20 | 0.74 | 0.66 | 0.69 | 0.00 | - | 1 | 1,002 | 35.40% |
| QQQ250117P00295000 | 2023-12-21 4:32PM EDT | 2025-01-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 12.50% |
| QQQ250321P00295000 | 2024-07-11 11:04AM EDT | 2025-03-21 | 1.07 | 1.36 | 1.41 | 0.00 | - | 65 | 72 | 31.42% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 2025-06-20 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 2025-12-19 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ260116P00295000 | 2023-11-27 2:22PM EDT | 2026-01-16 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| QQQ260618P00295000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.