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
62.649,36 +999,28 (+1,62%)
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:330.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00330000 | 2024-07-24 3:38PM EDT | 2024-08-16 | 136.52 | 134.02 | 134.48 | 0.00 | - | 13 | 169 | 81.40% |
| QQQ240823C00330000 | 2024-07-19 1:27PM EDT | 2024-08-23 | 146.70 | 134.43 | 134.90 | 0.00 | - | 3 | 0 | 74.49% |
| QQQ240830C00330000 | 2024-07-16 10:47AM EDT | 2024-08-30 | 133.07 | 134.92 | 135.37 | -34.93 | -20.79% | 1 | 1 | 70.20% |
| QQQ240920C00330000 | 2024-07-24 3:38PM EDT | 2024-09-20 | 134.34 | 136.12 | 136.57 | -4.30 | -3.10% | 13 | 63 | 61.40% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ241018C00330000 | 2024-07-08 2:37PM EDT | 2024-10-18 | 171.43 | 136.99 | 137.44 | 0.00 | - | 20 | 58 | 53.11% |
| QQQ241115C00330000 | 2024-07-10 2:40PM EDT | 2024-11-15 | 178.74 | 138.76 | 139.20 | 0.00 | - | 1 | 20 | 50.59% |
| QQQ241220C00330000 | 2024-07-03 11:44AM EDT | 2024-12-20 | 167.99 | 140.91 | 141.33 | 0.00 | - | 2 | 39 | 48.80% |
| QQQ241231C00330000 | 2024-06-05 1:23PM EDT | 2024-12-31 | 141.63 | 174.39 | 174.82 | 0.00 | - | 4 | 12 | 92.03% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250321C00330000 | 2024-07-24 3:56PM EDT | 2025-03-21 | 146.71 | 145.50 | 146.03 | 0.00 | - | 5 | 19 | 44.66% |
| QQQ250331C00330000 | 2024-07-17 11:25AM EDT | 2025-03-31 | 167.87 | 145.56 | 146.13 | 0.00 | - | 2 | 4 | 43.87% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.81 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00330000 | 2024-07-26 12:34PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 199 | 73.44% |
| QQQ240809P00330000 | 2024-07-16 10:01AM EDT | 2024-08-09 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 59.77% |
| QQQ240816P00330000 | 2024-07-25 2:24PM EDT | 2024-08-16 | 0.10 | 0.05 | 0.06 | 0.00 | - | 483 | 18,402 | 52.54% |
| QQQ240823P00330000 | 2024-07-24 12:00PM EDT | 2024-08-23 | 0.10 | 0.07 | 0.11 | 0.00 | - | 10 | 13 | 49.12% |
| QQQ240830P00330000 | 2024-07-25 2:53PM EDT | 2024-08-30 | 0.23 | 0.10 | 0.16 | 0.00 | - | 16 | 75 | 45.90% |
| QQQ240920P00330000 | 2024-07-26 12:26PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.28 | -0.10 | -27.03% | 1 | 4,090 | 39.04% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 12.50% |
| QQQ241018P00330000 | 2024-07-26 10:09AM EDT | 2024-10-18 | 0.57 | 0.48 | 0.52 | -0.05 | -8.06% | 1 | 271 | 34.89% |
| QQQ241115P00330000 | 2024-07-26 4:11PM EDT | 2024-11-15 | 0.88 | 0.85 | 0.88 | -0.21 | -19.27% | 102 | 6,036 | 32.94% |
| QQQ241220P00330000 | 2024-07-26 2:41PM EDT | 2024-12-20 | 1.36 | 1.29 | 1.33 | -0.31 | -18.56% | 303 | 3,411 | 30.99% |
| QQQ241231P00330000 | 2024-07-25 10:12AM EDT | 2024-12-31 | 1.94 | 1.41 | 1.47 | 0.00 | - | 1 | 259 | 30.49% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 12.50% |
| QQQ250321P00330000 | 2024-07-26 3:59PM EDT | 2025-03-21 | 2.62 | 2.54 | 2.60 | -0.47 | -15.21% | 10 | 741 | 28.02% |
| QQQ250331P00330000 | 2024-07-18 2:07PM EDT | 2025-03-31 | 2.49 | 2.58 | 2.82 | 0.00 | - | 1 | 231 | 27.97% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 6.25% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.