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
63.419,17 +1.206,20 (+1,94%)
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:345.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00345000 | 2024-07-25 1:48PM EDT | 2024-08-16 | 121.72 | 119.09 | 119.55 | 0.00 | - | 5 | 25 | 73.07% |
| QQQ240920C00345000 | 2024-07-25 12:14PM EDT | 2024-09-20 | 124.20 | 121.35 | 121.80 | 0.00 | - | 1 | 62 | 55.84% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 2024-09-30 | 67.20 | 77.99 | 78.74 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00345000 | 2024-07-25 1:48PM EDT | 2024-10-18 | 124.95 | 122.37 | 122.82 | 0.00 | - | 2 | 30 | 49.36% |
| QQQ241115C00345000 | 2024-07-12 3:53PM EDT | 2024-11-15 | 156.10 | 124.33 | 124.76 | 0.00 | - | 2 | 10 | 47.19% |
| QQQ241220C00345000 | 2024-07-25 4:00PM EDT | 2024-12-20 | 122.80 | 126.70 | 127.11 | 0.00 | - | 1 | 78 | 45.35% |
| QQQ241231C00345000 | 2024-07-19 11:17AM EDT | 2024-12-31 | 141.74 | 126.81 | 127.24 | 0.00 | - | 1 | 21 | 43.95% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250321C00345000 | 2024-07-25 2:19PM EDT | 2025-03-21 | 133.16 | 131.77 | 132.30 | 0.00 | - | 3 | 27 | 41.99% |
| QQQ250331C00345000 | 2024-06-27 2:12PM EDT | 2025-03-31 | 150.72 | 131.85 | 132.43 | 0.00 | - | 1 | 1 | 41.28% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 2025-06-20 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 2026-06-18 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00345000 | 2024-07-25 2:45PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 190 | 68.75% |
| QQQ240809P00345000 | 2024-07-24 10:06AM EDT | 2024-08-09 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 102 | 54.10% |
| QQQ240816P00345000 | 2024-07-26 1:10PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 1 | 2,220 | 48.83% |
| QQQ240823P00345000 | 2024-07-25 10:51AM EDT | 2024-08-23 | 0.22 | 0.12 | 0.14 | 0.00 | - | 4 | 54 | 44.53% |
| QQQ240830P00345000 | 2024-07-26 12:56PM EDT | 2024-08-30 | 0.20 | 0.15 | 0.20 | -0.09 | -31.03% | 14 | 19 | 41.65% |
| QQQ240920P00345000 | 2024-07-25 10:08AM EDT | 2024-09-20 | 0.43 | 0.36 | 0.38 | -0.15 | -25.86% | 1 | 2,054 | 36.04% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 2024-09-30 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 12.50% |
| QQQ241018P00345000 | 2024-07-26 1:45PM EDT | 2024-10-18 | 0.75 | 0.67 | 0.71 | -0.11 | -12.79% | 20 | 1,856 | 32.50% |
| QQQ241115P00345000 | 2024-07-24 12:18PM EDT | 2024-11-15 | 1.23 | 1.17 | 1.21 | 0.00 | - | 6 | 202 | 30.98% |
| QQQ241220P00345000 | 2024-07-25 10:15AM EDT | 2024-12-20 | 2.38 | 1.76 | 1.80 | 0.00 | - | 10 | 2,340 | 29.31% |
| QQQ241231P00345000 | 2024-07-26 12:54PM EDT | 2024-12-31 | 1.90 | 1.89 | 1.99 | -0.71 | -27.20% | 2 | 56 | 28.89% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 6.25% |
| QQQ250321P00345000 | 2024-07-26 4:10PM EDT | 2025-03-21 | 3.36 | 3.33 | 3.39 | -0.55 | -14.07% | 53 | 746 | 26.68% |
| QQQ250331P00345000 | 2024-07-19 1:03PM EDT | 2025-03-31 | 3.33 | 3.40 | 3.64 | 0.00 | - | 2 | 147 | 26.61% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 6.25% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.