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
63.484,48 +1.392,53 (+2,24%)
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:380.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00380000 | 2024-07-26 1:24PM EDT | 2024-08-02 | 85.80 | 83.30 | 83.74 | -1.31 | -1.50% | 5 | 865 | 76.76% |
| QQQ240809C00380000 | 2024-07-24 12:01PM EDT | 2024-08-09 | 88.07 | 83.77 | 84.23 | 0.00 | - | 1 | 501 | 61.04% |
| QQQ240816C00380000 | 2024-07-26 10:05AM EDT | 2024-08-16 | 84.90 | 84.32 | 84.77 | +2.34 | +2.83% | 3 | 151 | 54.55% |
| QQQ240823C00380000 | 2024-07-24 3:47PM EDT | 2024-08-23 | 87.17 | 84.86 | 85.31 | 0.00 | - | 9 | 10 | 50.62% |
| QQQ240920C00380000 | 2024-07-24 12:16PM EDT | 2024-09-20 | 84.79 | 87.18 | 87.60 | -6.93 | -7.56% | 2 | 976 | 44.32% |
| QQQ240930C00380000 | 2024-07-18 11:49AM EDT | 2024-09-30 | 102.00 | 87.33 | 87.78 | 0.00 | - | 1 | 105 | 41.30% |
| QQQ241018C00380000 | 2024-07-17 10:35AM EDT | 2024-10-18 | 111.95 | 88.75 | 89.18 | 0.00 | - | 1 | 353 | 39.74% |
| QQQ241115C00380000 | 2024-07-24 12:43PM EDT | 2024-11-15 | 94.76 | 91.37 | 91.79 | 0.00 | - | 2 | 111 | 38.96% |
| QQQ241220C00380000 | 2024-07-16 11:40AM EDT | 2024-12-20 | 93.13 | 94.37 | 94.78 | -32.61 | -25.93% | 1 | 565 | 38.12% |
| QQQ241231C00380000 | 2024-07-17 12:41PM EDT | 2024-12-31 | 113.86 | 94.60 | 95.03 | 0.00 | - | 145 | 75 | 37.09% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-07-08 3:57PM EDT | 2025-03-21 | 134.25 | 100.73 | 101.28 | 0.00 | - | 5 | 36 | 36.34% |
| QQQ250331C00380000 | 2024-06-14 1:35PM EDT | 2025-03-31 | 117.20 | 131.04 | 131.76 | 0.00 | - | 3 | 5 | 61.02% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ250630C00380000 | 2024-07-22 3:24PM EDT | 2025-06-30 | 107.00 | 106.54 | 107.50 | -18.86 | -14.98% | 1 | 5 | 35.19% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-07-25 10:31AM EDT | 2026-01-16 | 118.00 | 117.00 | 120.50 | 0.00 | - | 1 | 11 | 35.35% |
| QQQ260618C00380000 | 2024-07-11 10:18AM EDT | 2026-06-18 | 159.18 | 124.27 | 129.00 | 0.00 | - | 1 | 12 | 35.35% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00380000 | 2024-07-26 10:04AM EDT | 2024-08-02 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 118 | 1,425 | 51.56% |
| QQQ240809P00380000 | 2024-07-26 1:39PM EDT | 2024-08-09 | 0.12 | 0.07 | 0.11 | -0.09 | -42.86% | 57 | 271 | 42.87% |
| QQQ240816P00380000 | 2024-07-26 2:47PM EDT | 2024-08-16 | 0.23 | 0.19 | 0.20 | -0.12 | -34.29% | 4 | 15,501 | 37.89% |
| QQQ240823P00380000 | 2024-07-26 10:02AM EDT | 2024-08-23 | 0.39 | 0.27 | 0.31 | -0.11 | -22.00% | 6 | 120 | 34.96% |
| QQQ240830P00380000 | 2024-07-26 10:00AM EDT | 2024-08-30 | 0.55 | 0.41 | 0.43 | -0.09 | -14.06% | 50 | 1,698 | 32.94% |
| QQQ240920P00380000 | 2024-07-26 4:05PM EDT | 2024-09-20 | 0.90 | 0.88 | 0.91 | -0.42 | -31.82% | 162 | 17,378 | 29.79% |
| QQQ240930P00380000 | 2024-07-26 9:30AM EDT | 2024-09-30 | 1.25 | 1.09 | 1.13 | -0.05 | -3.85% | 8 | 1,379 | 28.66% |
| QQQ241018P00380000 | 2024-07-26 3:34PM EDT | 2024-10-18 | 1.77 | 1.63 | 1.66 | -0.21 | -10.61% | 137 | 45,588 | 27.61% |
| QQQ241115P00380000 | 2024-07-26 4:14PM EDT | 2024-11-15 | 2.67 | 2.63 | 2.69 | -0.39 | -12.75% | 316 | 4,363 | 26.90% |
| QQQ241220P00380000 | 2024-07-26 4:11PM EDT | 2024-12-20 | 3.74 | 3.72 | 3.78 | -0.01 | -0.27% | 2,018 | 11,281 | 25.77% |
| QQQ241231P00380000 | 2024-07-26 11:50AM EDT | 2024-12-31 | 3.92 | 4.00 | 4.09 | -0.44 | -10.09% | 57 | 504 | 25.44% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 6.25% |
| QQQ250321P00380000 | 2024-07-26 4:00PM EDT | 2025-03-21 | 6.28 | 6.23 | 6.30 | -0.11 | -1.72% | 6 | 4,394 | 23.74% |
| QQQ250331P00380000 | 2024-07-24 1:14PM EDT | 2025-03-31 | 6.47 | 6.38 | 6.66 | 0.00 | - | 1,380 | 1,289 | 23.70% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ250630P00380000 | 2024-07-25 11:59AM EDT | 2025-06-30 | 9.15 | 8.47 | 9.07 | 0.00 | - | 6 | 25 | 22.64% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| QQQ260116P00380000 | 2024-07-25 10:40AM EDT | 2026-01-16 | 14.88 | 13.12 | 14.77 | 0.00 | - | 2 | 1,481 | 21.91% |
| QQQ260618P00380000 | 2024-07-10 3:06PM EDT | 2026-06-18 | 12.16 | 14.50 | 19.32 | 0.00 | - | 4 | 79 | 21.88% |
© 2024 Yahoo. Tutti i diritti riservati.