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
62.686,07 +1.095,45 (+1,78%)
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:350.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00350000 | 2024-07-25 11:44AM EDT | 2024-08-02 | 112.76 | 113.24 | 113.69 | 0.00 | - | 1 | 4 | 101.56% |
| QQQ240809C00350000 | 2024-07-24 9:56AM EDT | 2024-08-09 | 121.89 | 113.66 | 114.13 | 0.00 | - | 3 | 3 | 79.88% |
| QQQ240816C00350000 | 2024-07-26 12:16PM EDT | 2024-08-16 | 115.50 | 114.12 | 114.58 | -18.64 | -13.90% | 1 | 105 | 70.41% |
| QQQ240920C00350000 | 2024-07-25 12:03PM EDT | 2024-09-20 | 115.56 | 116.44 | 116.88 | -3.25 | -2.74% | 2 | 122 | 54.02% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 2024-07-26 1:40PM EDT | 2024-10-18 | 117.65 | 117.51 | 117.96 | -2.85 | -2.37% | 1 | 75 | 47.89% |
| QQQ241115C00350000 | 2024-07-26 9:31AM EDT | 2024-11-15 | 118.62 | 119.55 | 119.98 | +2.91 | +2.51% | 1 | 226 | 45.94% |
| QQQ241220C00350000 | 2024-07-25 10:55AM EDT | 2024-12-20 | 120.42 | 122.00 | 122.41 | -2.36 | -1.92% | 3 | 305 | 44.25% |
| QQQ241231C00350000 | 2024-07-24 3:54PM EDT | 2024-12-31 | 123.25 | 122.13 | 122.55 | 0.00 | - | 2 | 311 | 42.90% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 2024-07-22 10:20AM EDT | 2025-03-21 | 145.07 | 127.23 | 127.77 | 0.00 | - | 1 | 27 | 41.13% |
| QQQ250331C00350000 | 2024-07-11 1:58PM EDT | 2025-03-31 | 155.56 | 127.33 | 127.92 | 0.00 | - | 1 | 10 | 40.45% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00350000 | 2024-07-25 11:00AM EDT | 2024-08-02 | 0.04 | 0.01 | 0.02 | 0.00 | - | 104 | 6,157 | 67.97% |
| QQQ240809P00350000 | 2024-07-26 3:00PM EDT | 2024-08-09 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 2,223 | 4,434 | 52.93% |
| QQQ240816P00350000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 417 | 16,009 | 47.17% |
| QQQ240823P00350000 | 2024-07-26 3:00PM EDT | 2024-08-23 | 0.16 | 0.12 | 0.16 | -0.09 | -36.00% | 32 | 83 | 43.26% |
| QQQ240830P00350000 | 2024-07-26 11:22AM EDT | 2024-08-30 | 0.25 | 0.17 | 0.23 | -0.02 | -7.41% | 10 | 14 | 40.63% |
| QQQ240920P00350000 | 2024-07-26 2:22PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.43 | -0.05 | -10.00% | 46 | 37,439 | 35.13% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| QQQ241018P00350000 | 2024-07-26 12:42PM EDT | 2024-10-18 | 0.77 | 0.76 | 0.79 | -0.11 | -12.50% | 7,635 | 5,946 | 31.71% |
| QQQ241115P00350000 | 2024-07-26 4:06PM EDT | 2024-11-15 | 1.35 | 1.31 | 1.35 | -0.41 | -23.30% | 35 | 4,732 | 30.37% |
| QQQ241220P00350000 | 2024-07-26 3:42PM EDT | 2024-12-20 | 2.04 | 1.95 | 2.00 | -0.46 | -18.40% | 69 | 11,005 | 28.79% |
| QQQ241231P00350000 | 2024-07-25 2:15PM EDT | 2024-12-31 | 2.33 | 2.14 | 2.19 | 0.00 | - | 23 | 541 | 28.34% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 6.25% |
| QQQ250321P00350000 | 2024-07-26 3:09PM EDT | 2025-03-21 | 3.77 | 3.64 | 3.71 | +0.09 | +2.45% | 2,012 | 17,859 | 26.25% |
| QQQ250331P00350000 | 2024-07-25 12:21PM EDT | 2025-03-31 | 3.95 | 3.78 | 3.98 | 0.00 | - | 5 | 763 | 26.20% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 6.25% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 6.25% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.