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
62.963,22 +1.154,65 (+1,87%)
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:390.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00390000 | 2024-07-19 11:20AM EDT | 2024-08-02 | 88.81 | 73.31 | 73.75 | 0.00 | - | 4 | 16 | 68.41% |
| QQQ240809C00390000 | 2024-07-26 11:13AM EDT | 2024-08-09 | 72.92 | 73.83 | 74.28 | -36.40 | -33.30% | 4 | 5 | 55.01% |
| QQQ240816C00390000 | 2024-07-25 3:55PM EDT | 2024-08-16 | 70.43 | 74.42 | 74.86 | 0.00 | - | 13 | 310 | 50.95% |
| QQQ240823C00390000 | 2024-07-18 9:30AM EDT | 2024-08-23 | 98.23 | 75.01 | 75.45 | 0.00 | - | 2 | 9 | 47.28% |
| QQQ240830C00390000 | 2024-07-25 2:59PM EDT | 2024-08-30 | 75.00 | 75.71 | 76.13 | 0.00 | - | 1 | 15 | 45.18% |
| QQQ240920C00390000 | 2024-07-26 10:05AM EDT | 2024-09-20 | 76.43 | 77.58 | 77.99 | -2.85 | -3.59% | 1 | 392 | 41.10% |
| QQQ240930C00390000 | 2024-07-11 9:35AM EDT | 2024-09-30 | 117.93 | 77.79 | 78.23 | 0.00 | - | 2 | 131 | 38.44% |
| QQQ241018C00390000 | 2024-07-26 9:35AM EDT | 2024-10-18 | 78.56 | 79.39 | 79.81 | +4.40 | +5.93% | 3 | 451 | 37.30% |
| QQQ241115C00390000 | 2024-07-10 10:47AM EDT | 2024-11-15 | 118.33 | 82.26 | 82.67 | 0.00 | - | 1 | 31 | 36.87% |
| QQQ241220C00390000 | 2024-07-19 2:08PM EDT | 2024-12-20 | 98.31 | 85.46 | 85.87 | 0.00 | - | 4 | 367 | 36.27% |
| QQQ241231C00390000 | 2024-07-25 3:58PM EDT | 2024-12-31 | 83.00 | 85.73 | 86.15 | 0.00 | - | 2 | 156 | 35.32% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-07-24 2:11PM EDT | 2025-03-21 | 95.75 | 92.21 | 92.76 | 0.00 | - | 2 | 59 | 34.87% |
| QQQ250331C00390000 | 2024-07-24 10:12AM EDT | 2025-03-31 | 99.75 | 92.38 | 92.99 | 0.00 | - | 2 | 5 | 34.36% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ250630C00390000 | 2024-07-24 11:18AM EDT | 2025-06-30 | 104.00 | 98.34 | 99.31 | 0.00 | - | 1 | 3 | 33.97% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-07-18 12:53PM EDT | 2026-01-16 | 128.00 | 109.09 | 112.84 | 0.00 | - | 1 | 10 | 34.37% |
| QQQ260618C00390000 | 2024-07-05 12:41PM EDT | 2026-06-18 | 149.00 | 117.00 | 121.50 | 0.00 | - | 1 | 5 | 34.43% |
| QQQ261218C00390000 | 2024-07-24 4:00PM EDT | 2026-12-18 | 129.50 | 126.70 | 130.46 | 0.00 | - | 3 | 36 | 34.35% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00390000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 57 | 605 | 47.46% |
| QQQ240809P00390000 | 2024-07-26 3:36PM EDT | 2024-08-09 | 0.13 | 0.10 | 0.13 | -0.15 | -53.57% | 3 | 291 | 38.67% |
| QQQ240816P00390000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 0.25 | 0.25 | 0.27 | -0.19 | -43.18% | 435 | 3,890 | 35.01% |
| QQQ240823P00390000 | 2024-07-26 4:13PM EDT | 2024-08-23 | 0.38 | 0.37 | 0.41 | -0.27 | -41.54% | 33 | 87 | 32.42% |
| QQQ240830P00390000 | 2024-07-26 3:51PM EDT | 2024-08-30 | 0.59 | 0.56 | 0.60 | -0.32 | -35.16% | 121 | 115 | 30.98% |
| QQQ240920P00390000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 1.27 | 1.20 | 1.22 | -0.40 | -23.95% | 113 | 15,622 | 28.22% |
| QQQ240930P00390000 | 2024-07-26 9:48AM EDT | 2024-09-30 | 1.66 | 1.47 | 1.52 | -0.17 | -9.29% | 403 | 500 | 27.30% |
| QQQ241018P00390000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 2.22 | 2.14 | 2.18 | -0.72 | -24.49% | 71 | 27,293 | 26.41% |
| QQQ241115P00390000 | 2024-07-26 10:05AM EDT | 2024-11-15 | 3.37 | 3.35 | 3.41 | -0.45 | -11.78% | 9 | 4,832 | 25.82% |
| QQQ241220P00390000 | 2024-07-26 3:07PM EDT | 2024-12-20 | 4.85 | 4.61 | 4.67 | -0.74 | -13.24% | 25 | 34,993 | 24.80% |
| QQQ241231P00390000 | 2024-07-25 10:47AM EDT | 2024-12-31 | 4.78 | 4.94 | 5.03 | -0.92 | -16.14% | 14 | 149 | 24.50% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 6.25% |
| QQQ250321P00390000 | 2024-07-26 1:34PM EDT | 2025-03-21 | 7.26 | 7.42 | 7.51 | -1.53 | -17.41% | 11 | 6,409 | 22.94% |
| QQQ250331P00390000 | 2024-07-18 12:43PM EDT | 2025-03-31 | 6.48 | 7.52 | 7.92 | 0.00 | - | 20 | 48 | 22.92% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
| QQQ250630P00390000 | 2024-07-24 2:34PM EDT | 2025-06-30 | 10.50 | 9.93 | 10.58 | 0.00 | - | 4 | 143 | 21.97% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 3.13% |
| QQQ260116P00390000 | 2024-07-25 10:36AM EDT | 2026-01-16 | 16.50 | 13.63 | 17.34 | 0.00 | - | 49 | 71 | 21.73% |
| QQQ260618P00390000 | 2024-07-25 10:58AM EDT | 2026-06-18 | 19.66 | 16.50 | 21.28 | 0.00 | - | 2 | 312 | 21.24% |
| QQQ261218P00390000 | 2024-07-25 2:52PM EDT | 2026-12-18 | 23.80 | 20.98 | 24.83 | 0.00 | - | 4 | 238 | 20.50% |
© 2024 Yahoo. Tutti i diritti riservati.