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
62.599,09 +911,57 (+1,48%)
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:375.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240809C00375000 | 2024-07-03 10:25AM EDT | 2024-08-09 | 114.68 | 88.75 | 89.21 | 0.00 | - | - | 2 | 64.14% |
| QQQ240816C00375000 | 2024-07-26 10:10AM EDT | 2024-08-16 | 86.81 | 89.28 | 89.73 | -2.52 | -2.82% | 4 | 325 | 57.14% |
| QQQ240830C00375000 | 2024-07-24 9:33AM EDT | 2024-08-30 | 100.96 | 90.42 | 90.84 | 0.00 | - | 5 | 18 | 50.42% |
| QQQ240920C00375000 | 2024-07-26 10:08AM EDT | 2024-09-20 | 89.43 | 92.01 | 92.44 | -2.30 | -2.51% | 3 | 126 | 45.98% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241018C00375000 | 2024-07-25 3:02PM EDT | 2024-10-18 | 93.46 | 93.49 | 93.92 | 0.00 | - | 1 | 51 | 41.03% |
| QQQ241115C00375000 | 2024-07-24 9:30AM EDT | 2024-11-15 | 106.48 | 95.99 | 96.42 | 0.00 | - | 3 | 187 | 40.06% |
| QQQ241220C00375000 | 2024-07-25 1:15PM EDT | 2024-12-20 | 102.88 | 98.89 | 99.30 | 0.00 | - | 1 | 330 | 39.08% |
| QQQ241231C00375000 | 2024-07-24 10:57AM EDT | 2024-12-31 | 98.81 | 99.10 | 99.53 | -6.25 | -5.95% | 1 | 71 | 38.00% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250321C00375000 | 2024-07-24 2:20PM EDT | 2025-03-21 | 108.61 | 105.05 | 105.60 | 0.00 | - | 5 | 28 | 37.09% |
| QQQ250331C00375000 | 2024-07-24 2:48PM EDT | 2025-03-31 | 107.20 | 105.19 | 105.79 | 0.00 | - | 4 | 8 | 36.52% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ250630C00375000 | 2024-07-22 2:57PM EDT | 2025-06-30 | 129.42 | 110.70 | 111.67 | 0.00 | - | 3 | 1 | 35.83% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00375000 | 2024-07-26 2:37PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5 | 337 | 54.69% |
| QQQ240809P00375000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 37 | 89 | 44.34% |
| QQQ240816P00375000 | 2024-07-26 1:23PM EDT | 2024-08-16 | 0.18 | 0.16 | 0.17 | -0.07 | -28.00% | 81 | 2,365 | 39.21% |
| QQQ240823P00375000 | 2024-07-26 11:53AM EDT | 2024-08-23 | 0.30 | 0.23 | 0.27 | -0.15 | -33.33% | 12 | 23 | 36.23% |
| QQQ240830P00375000 | 2024-07-25 2:23PM EDT | 2024-08-30 | 0.46 | 0.34 | 0.39 | 0.00 | - | 34 | 41 | 34.28% |
| QQQ240920P00375000 | 2024-07-26 1:08PM EDT | 2024-09-20 | 0.77 | 0.76 | 0.79 | -0.39 | -33.62% | 55 | 7,941 | 30.60% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| QQQ241018P00375000 | 2024-07-26 2:51PM EDT | 2024-10-18 | 1.50 | 1.42 | 1.45 | -0.50 | -25.00% | 119 | 3,420 | 28.23% |
| QQQ241115P00375000 | 2024-07-25 12:16PM EDT | 2024-11-15 | 2.29 | 2.34 | 2.39 | -0.15 | -6.15% | 2 | 760 | 27.45% |
| QQQ241220P00375000 | 2024-07-26 12:49PM EDT | 2024-12-20 | 3.30 | 3.33 | 3.39 | -0.62 | -15.82% | 12 | 20,850 | 26.25% |
| QQQ241231P00375000 | 2024-07-25 4:03PM EDT | 2024-12-31 | 4.50 | 3.59 | 3.68 | 0.00 | - | 1 | 433 | 25.90% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 6.25% |
| QQQ250321P00375000 | 2024-07-26 9:51AM EDT | 2025-03-21 | 6.31 | 5.70 | 5.79 | -0.44 | -6.52% | 37 | 348 | 24.18% |
| QQQ250331P00375000 | 2024-07-24 10:22AM EDT | 2025-03-31 | 5.65 | 5.84 | 6.14 | 0.00 | - | 3 | 107 | 24.14% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ250630P00375000 | 2024-07-25 2:11PM EDT | 2025-06-30 | 8.49 | 7.82 | 8.42 | 0.00 | - | 7 | 40 | 23.01% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 3.13% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.