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
62.736,53 +1.007,04 (+1,63%)
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:320.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00320000 | 2024-06-21 1:50PM EDT | 2024-08-02 | 161.46 | 155.42 | 156.03 | 0.00 | - | 1 | 1 | 274.77% |
| QQQ240809C00320000 | 2024-07-18 1:34PM EDT | 2024-08-09 | 161.43 | 143.71 | 144.04 | 0.00 | - | 1 | 1 | 100.83% |
| QQQ240816C00320000 | 2024-07-03 12:51PM EDT | 2024-08-16 | 172.69 | 143.97 | 144.44 | 0.00 | - | 1 | 20 | 87.01% |
| QQQ240823C00320000 | 2024-07-18 11:25AM EDT | 2024-08-23 | 160.18 | 144.37 | 144.84 | 0.00 | - | 1 | 1 | 79.52% |
| QQQ240920C00320000 | 2024-07-16 1:32PM EDT | 2024-09-20 | 177.98 | 145.99 | 146.44 | 0.00 | - | 8 | 19 | 65.23% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 2024-09-30 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ241018C00320000 | 2024-07-12 10:30AM EDT | 2024-10-18 | 179.44 | 146.77 | 147.23 | 0.00 | - | 1 | 7 | 56.15% |
| QQQ241115C00320000 | 2024-07-17 4:10PM EDT | 2024-11-15 | 167.83 | 148.44 | 148.88 | 0.00 | - | 1 | 86 | 53.27% |
| QQQ241220C00320000 | 2024-07-25 3:59PM EDT | 2024-12-20 | 146.40 | 150.47 | 150.89 | 0.00 | - | 1 | 94 | 50.78% |
| QQQ241231C00320000 | 2024-06-21 10:39AM EDT | 2024-12-31 | 168.35 | 162.84 | 163.36 | 0.00 | - | 1 | 27 | 68.89% |
| QQQ250117C00320000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 112.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,354 | 0.00% |
| QQQ250321C00320000 | 2024-07-05 4:14PM EDT | 2025-03-21 | 188.23 | 154.76 | 155.28 | 0.00 | - | 1 | 3 | 46.51% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 2025-06-20 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 2025-12-19 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 2026-01-16 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 2026-06-18 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00320000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 231 | 202 | 81.25% |
| QQQ240809P00320000 | 2024-07-25 10:43AM EDT | 2024-08-09 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 61.72% |
| QQQ240816P00320000 | 2024-07-26 11:05AM EDT | 2024-08-16 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 2 | 1,447 | 55.86% |
| QQQ240823P00320000 | 2024-07-25 10:09AM EDT | 2024-08-23 | 0.15 | 0.05 | 0.09 | 0.00 | - | 11 | 20 | 50.59% |
| QQQ240920P00320000 | 2024-07-25 3:59PM EDT | 2024-09-20 | 0.26 | 0.21 | 0.23 | -0.07 | -21.21% | 10 | 5,708 | 41.11% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 2024-09-30 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 12.50% |
| QQQ241018P00320000 | 2024-07-25 2:45PM EDT | 2024-10-18 | 0.50 | 0.39 | 0.42 | 0.00 | - | 14 | 618 | 36.45% |
| QQQ241115P00320000 | 2024-07-26 9:56AM EDT | 2024-11-15 | 0.81 | 0.69 | 0.72 | -0.04 | -4.71% | 30 | 468 | 34.31% |
| QQQ241220P00320000 | 2024-07-25 3:25PM EDT | 2024-12-20 | 1.21 | 1.06 | 1.09 | 0.00 | - | 210 | 1,589 | 32.17% |
| QQQ241231P00320000 | 2024-07-25 12:20PM EDT | 2024-12-31 | 1.29 | 1.17 | 1.22 | 0.00 | - | 4 | 525 | 31.67% |
| QQQ250117P00320000 | 2023-12-26 11:54AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8,427 | 12.50% |
| QQQ250321P00320000 | 2024-07-25 3:48PM EDT | 2025-03-21 | 2.47 | 2.12 | 2.18 | 0.00 | - | 15 | 2,941 | 28.95% |
| QQQ250331P00320000 | 2024-07-19 1:18PM EDT | 2025-03-31 | 2.25 | 2.14 | 2.33 | 0.00 | - | 2 | 213 | 28.77% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 2025-12-19 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 6.25% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 2026-06-18 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.