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
63.329,80 +1.308,58 (+2,11%)
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:315.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00315000 | 2024-07-05 2:32PM EDT | 2024-08-02 | 182.22 | 148.20 | 148.65 | 0.00 | - | 1 | 1 | 132.52% |
| QQQ240809C00315000 | 2024-07-17 4:10PM EDT | 2024-08-09 | 168.26 | 148.55 | 149.03 | 0.00 | - | 2 | 1 | 102.78% |
| QQQ240816C00315000 | 2024-07-25 3:59PM EDT | 2024-08-16 | 145.20 | 148.95 | 149.41 | 0.00 | - | 1 | 4 | 89.84% |
| QQQ240920C00315000 | 2024-07-25 10:12AM EDT | 2024-09-20 | 145.21 | 150.93 | 151.38 | 0.00 | - | 1 | 24 | 67.19% |
| QQQ241018C00315000 | 2024-07-11 10:51AM EDT | 2024-10-18 | 186.63 | 151.67 | 152.13 | 0.00 | - | 1 | 2 | 57.69% |
| QQQ241115C00315000 | 2024-07-11 11:11AM EDT | 2024-11-15 | 187.80 | 153.29 | 153.73 | 0.00 | - | 4 | 30 | 54.63% |
| QQQ241220C00315000 | 2024-07-25 9:34AM EDT | 2024-12-20 | 154.81 | 155.26 | 155.69 | 0.00 | - | 2 | 52 | 52.00% |
| QQQ241231C00315000 | 2024-07-25 10:00AM EDT | 2024-12-31 | 151.60 | 155.33 | 155.76 | 0.00 | - | 2 | 14 | 50.29% |
| QQQ250117C00315000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 116.38 | 0.00 | 0.00 | 0.00 | - | 8 | 3,102 | 0.00% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 2025-03-21 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250331C00315000 | 2024-07-02 11:44AM EDT | 2025-03-31 | 181.81 | 159.46 | 160.03 | 0.00 | - | 1 | 2 | 46.63% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 2025-06-20 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 2025-12-19 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ260116C00315000 | 2023-11-02 1:34PM EDT | 2026-01-16 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ260618C00315000 | 2023-11-10 3:05PM EDT | 2026-06-18 | 111.51 | 118.77 | 123.50 | 0.00 | - | 6 | 3 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00315000 | 2024-07-26 3:03PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 739 | 84.38% |
| QQQ240809P00315000 | 2024-06-28 4:01PM EDT | 2024-08-09 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 66.02% |
| QQQ240816P00315000 | 2024-07-25 10:22AM EDT | 2024-08-16 | 0.11 | 0.03 | 0.05 | 0.00 | - | 20 | 3,057 | 57.42% |
| QQQ240823P00315000 | 2024-07-11 12:47PM EDT | 2024-08-23 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 1 | 2 | 51.76% |
| QQQ240830P00315000 | 2024-07-25 10:51AM EDT | 2024-08-30 | 0.14 | 0.06 | 0.12 | 0.00 | - | 2 | 8 | 49.90% |
| QQQ240920P00315000 | 2024-07-24 11:08AM EDT | 2024-09-20 | 0.20 | 0.19 | 0.21 | 0.00 | - | 21 | 4,693 | 42.19% |
| QQQ240930P00315000 | 2023-12-18 12:39PM EDT | 2024-09-30 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| QQQ241018P00315000 | 2024-07-26 10:09AM EDT | 2024-10-18 | 0.45 | 0.35 | 0.38 | +0.01 | +2.27% | 1 | 3,013 | 37.28% |
| QQQ241115P00315000 | 2024-07-25 9:58AM EDT | 2024-11-15 | 0.80 | 0.62 | 0.66 | 0.00 | - | 80 | 1,406 | 35.08% |
| QQQ241220P00315000 | 2024-07-15 10:30AM EDT | 2024-12-20 | 0.64 | 0.96 | 0.99 | 0.00 | - | 7 | 474 | 32.78% |
| QQQ241231P00315000 | 2024-07-25 10:56AM EDT | 2024-12-31 | 1.25 | 1.06 | 1.11 | 0.00 | - | 76 | 185 | 32.25% |
| QQQ250117P00315000 | 2023-12-26 1:22PM EDT | 2025-01-17 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,224 | 12.50% |
| QQQ250321P00315000 | 2024-07-25 3:09PM EDT | 2025-03-21 | 2.21 | 1.94 | 2.00 | 0.00 | - | 9 | 164 | 29.44% |
| QQQ250331P00315000 | 2024-07-25 9:40AM EDT | 2025-03-31 | 2.41 | 1.99 | 2.17 | 0.00 | - | 1 | 10 | 29.33% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ260116P00315000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 6.25% |
| QQQ260618P00315000 | 2023-12-14 2:23PM EDT | 2026-06-18 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.