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
62.963,22 +1.154,65 (+1,87%)
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:310.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00310000 | 2024-07-02 4:04PM EDT | 2024-08-02 | 178.45 | 153.17 | 153.64 | 0.00 | - | - | 1 | 136.52% |
| QQQ240809C00310000 | 2024-07-05 4:14PM EDT | 2024-08-09 | 187.81 | 153.54 | 154.02 | 0.00 | - | 2 | 2 | 106.27% |
| QQQ240816C00310000 | 2024-07-24 1:26PM EDT | 2024-08-16 | 158.38 | 153.93 | 154.39 | 0.00 | - | 2 | 59 | 92.75% |
| QQQ240823C00310000 | 2024-07-19 3:44PM EDT | 2024-08-23 | 166.88 | 154.31 | 154.78 | 0.00 | - | 1 | 1 | 84.64% |
| QQQ240920C00310000 | 2024-07-24 1:26PM EDT | 2024-09-20 | 160.24 | 155.86 | 156.32 | 0.00 | - | 2 | 54 | 69.13% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00310000 | 2024-06-10 12:04PM EDT | 2024-10-18 | 159.82 | 196.91 | 197.24 | 0.00 | - | 2 | 24 | 143.95% |
| QQQ241115C00310000 | 2024-06-27 4:06PM EDT | 2024-11-15 | 178.42 | 158.14 | 158.59 | 0.00 | - | 2 | 32 | 56.00% |
| QQQ241220C00310000 | 2024-06-18 3:57PM EDT | 2024-12-20 | 183.14 | 177.22 | 177.71 | 0.00 | - | 2 | 23 | 82.04% |
| QQQ241231C00310000 | 2024-07-05 2:34PM EDT | 2024-12-31 | 193.49 | 160.12 | 160.56 | 0.00 | - | 1 | 22 | 51.47% |
| QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
| QQQ250321C00310000 | 2024-07-24 3:50PM EDT | 2025-03-21 | 166.71 | 164.09 | 164.61 | 0.00 | - | 1 | 18 | 48.45% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00310000 | 2024-07-26 11:04AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 304 | 87.50% |
| QQQ240809P00310000 | 2024-07-18 3:03PM EDT | 2024-08-09 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 66.80% |
| QQQ240816P00310000 | 2024-07-25 2:11PM EDT | 2024-08-16 | 0.07 | 0.03 | 0.04 | 0.00 | - | 2 | 1,175 | 58.79% |
| QQQ240823P00310000 | 2024-07-24 12:13PM EDT | 2024-08-23 | 0.07 | 0.04 | 0.07 | 0.00 | - | 2 | 6 | 53.13% |
| QQQ240830P00310000 | 2024-07-24 9:30AM EDT | 2024-08-30 | 0.09 | 0.05 | 0.11 | 0.00 | - | 1 | 1 | 51.27% |
| QQQ240920P00310000 | 2024-07-26 10:28AM EDT | 2024-09-20 | 0.21 | 0.17 | 0.19 | -0.05 | -19.23% | 3 | 1,202 | 43.21% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 25.00% |
| QQQ241018P00310000 | 2024-07-25 1:12PM EDT | 2024-10-18 | 0.35 | 0.32 | 0.35 | -0.01 | -2.78% | 50 | 445 | 38.21% |
| QQQ241115P00310000 | 2024-07-11 11:22AM EDT | 2024-11-15 | 0.42 | 0.56 | 0.60 | 0.00 | - | 1 | 109 | 35.82% |
| QQQ241220P00310000 | 2024-07-25 12:49PM EDT | 2024-12-20 | 0.94 | 0.87 | 0.90 | 0.00 | - | 13 | 7,135 | 33.39% |
| QQQ241231P00310000 | 2024-07-26 12:55PM EDT | 2024-12-31 | 0.97 | 0.96 | 1.02 | -0.02 | -2.02% | 2 | 632 | 32.91% |
| QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 12.50% |
| QQQ250321P00310000 | 2024-07-25 9:30AM EDT | 2025-03-21 | 2.05 | 1.77 | 1.83 | 0.00 | - | 2 | 678 | 29.91% |
| QQQ250331P00310000 | 2024-07-25 9:40AM EDT | 2025-03-31 | 2.20 | 1.82 | 2.05 | 0.00 | - | 1 | 10 | 29.99% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.