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
62.637,48 +971,98 (+1,58%)
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:305.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00305000 | 2024-07-24 12:50PM EDT | 2024-08-16 | 162.72 | 158.90 | 159.37 | 0.00 | - | 1 | 53 | 95.61% |
| QQQ240920C00305000 | 2024-07-24 12:50PM EDT | 2024-09-20 | 164.59 | 160.81 | 161.26 | 0.00 | - | 1 | 83 | 71.13% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241018C00305000 | 2024-07-16 9:42AM EDT | 2024-10-18 | 197.04 | 161.47 | 161.94 | 0.00 | - | 2 | 19 | 60.82% |
| QQQ241115C00305000 | 2024-06-20 12:08PM EDT | 2024-11-15 | 185.51 | 175.34 | 175.83 | 0.00 | - | 1 | 22 | 84.44% |
| QQQ241220C00305000 | 2024-07-18 12:03PM EDT | 2024-12-20 | 179.19 | 164.88 | 165.31 | 0.00 | - | 2 | 113 | 54.49% |
| QQQ241231C00305000 | 2024-06-12 12:26PM EDT | 2024-12-31 | 177.62 | 196.94 | 197.40 | 0.00 | - | 2 | 19 | 101.20% |
| QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| QQQ250321C00305000 | 2024-07-25 10:10AM EDT | 2025-03-21 | 163.78 | 168.77 | 169.30 | 0.00 | - | 1 | 2 | 49.45% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 128.50 | 0.00 | - | 3 | 3 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00305000 | 2024-07-08 10:52AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
| QQQ240809P00305000 | 2024-07-26 1:02PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 3 | 69.53% |
| QQQ240816P00305000 | 2024-07-26 2:58PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 2 | 642 | 60.16% |
| QQQ240823P00305000 | 2024-07-26 4:14PM EDT | 2024-08-23 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 2 | 13 | 54.69% |
| QQQ240830P00305000 | 2024-07-24 3:01PM EDT | 2024-08-30 | 0.10 | 0.04 | 0.11 | 0.00 | - | 1 | 1 | 50.98% |
| QQQ240920P00305000 | 2024-07-25 3:09PM EDT | 2024-09-20 | 0.24 | 0.16 | 0.17 | 0.00 | - | 1 | 16,121 | 44.19% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 25.00% |
| QQQ241018P00305000 | 2024-07-26 1:35PM EDT | 2024-10-18 | 0.31 | 0.29 | 0.32 | -0.03 | -8.82% | 159 | 2,246 | 39.11% |
| QQQ241115P00305000 | 2024-07-25 4:04PM EDT | 2024-11-15 | 0.71 | 0.51 | 0.54 | 0.00 | - | 6 | 143 | 36.50% |
| QQQ241220P00305000 | 2024-07-25 10:08AM EDT | 2024-12-20 | 1.05 | 0.79 | 0.82 | 0.00 | - | 5 | 272 | 34.03% |
| QQQ241231P00305000 | 2024-07-25 9:33AM EDT | 2024-12-31 | 1.01 | 0.87 | 0.93 | -0.04 | -3.81% | 10 | 523 | 33.52% |
| QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 12.50% |
| QQQ250321P00305000 | 2024-07-26 11:18AM EDT | 2025-03-21 | 1.73 | 1.62 | 1.68 | +0.33 | +23.57% | 3 | 26 | 30.41% |
| QQQ250331P00305000 | 2024-06-17 3:59PM EDT | 2025-03-31 | 1.60 | 1.37 | 1.66 | 0.00 | - | 4 | 7 | 29.72% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 33.15% |
© 2024 Yahoo. Tutti i diritti riservati.