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
62.578,41 +863,03 (+1,40%)
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:415.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00415000 | 2024-07-26 3:06PM EDT | 2024-08-02 | 47.08 | 48.37 | 48.82 | +2.67 | +6.01% | 13 | 14 | 51.51% |
| QQQ240809C00415000 | 2024-07-17 12:32PM EDT | 2024-08-09 | 70.09 | 49.10 | 49.53 | 0.00 | - | 2 | 7 | 42.14% |
| QQQ240816C00415000 | 2024-07-25 3:49PM EDT | 2024-08-16 | 48.76 | 49.95 | 50.36 | 0.00 | - | 7 | 705 | 38.72% |
| QQQ240823C00415000 | 2024-07-24 10:04AM EDT | 2024-08-23 | 58.56 | 50.78 | 51.19 | 0.00 | - | 5 | 31 | 36.76% |
| QQQ240830C00415000 | 2024-07-16 12:40PM EDT | 2024-08-30 | 82.71 | 51.81 | 52.16 | 0.00 | - | - | 1 | 35.91% |
| QQQ240920C00415000 | 2024-07-26 3:19PM EDT | 2024-09-20 | 53.30 | 54.33 | 54.71 | -0.01 | -0.02% | 1 | 7,409 | 33.97% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 56.18 | 56.88 | 57.26 | -1.87 | -3.22% | 3 | 162 | 31.82% |
| QQQ241115C00415000 | 2024-07-15 11:05AM EDT | 2024-11-15 | 94.75 | 60.42 | 60.81 | 0.00 | - | 10 | 344 | 32.14% |
| QQQ241220C00415000 | 2024-07-26 12:08PM EDT | 2024-12-20 | 66.50 | 64.13 | 64.52 | +4.54 | +7.33% | 16 | 993 | 32.02% |
| QQQ241231C00415000 | 2024-07-24 3:34PM EDT | 2024-12-31 | 67.13 | 64.50 | 64.92 | 0.00 | - | 10 | 102 | 31.28% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-07-25 2:45PM EDT | 2025-03-21 | 72.78 | 71.95 | 72.42 | 0.00 | - | 96 | 209 | 31.48% |
| QQQ250331C00415000 | 2024-07-24 11:18AM EDT | 2025-03-31 | 77.31 | 72.21 | 72.72 | 0.00 | - | 1 | 121 | 31.07% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ250630C00415000 | 2024-07-18 11:08AM EDT | 2025-06-30 | 95.20 | 78.78 | 79.76 | 0.00 | - | 3 | 3 | 31.13% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00415000 | 2024-07-26 4:11PM EDT | 2024-08-02 | 0.08 | 0.07 | 0.08 | -0.22 | -73.33% | 1,160 | 1,914 | 34.57% |
| QQQ240809P00415000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 0.33 | 0.31 | 0.33 | -0.43 | -56.58% | 221 | 1,211 | 30.27% |
| QQQ240816P00415000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 0.68 | 0.69 | 0.71 | -0.60 | -46.87% | 8,481 | 7,095 | 28.61% |
| QQQ240823P00415000 | 2024-07-26 4:03PM EDT | 2024-08-23 | 1.05 | 1.04 | 1.06 | -0.80 | -43.24% | 397 | 842 | 27.09% |
| QQQ240830P00415000 | 2024-07-26 4:12PM EDT | 2024-08-30 | 1.53 | 1.50 | 1.53 | -0.91 | -37.30% | 297 | 643 | 26.53% |
| QQQ240920P00415000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 2.76 | 2.74 | 2.76 | -1.02 | -26.98% | 422 | 24,828 | 24.77% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| QQQ241018P00415000 | 2024-07-26 1:14PM EDT | 2024-10-18 | 4.60 | 4.33 | 4.38 | -0.65 | -12.38% | 499 | 5,812 | 23.56% |
| QQQ241115P00415000 | 2024-07-26 4:13PM EDT | 2024-11-15 | 6.12 | 6.14 | 6.19 | -1.28 | -17.30% | 84 | 2,424 | 23.23% |
| QQQ241220P00415000 | 2024-07-26 4:04PM EDT | 2024-12-20 | 7.87 | 7.83 | 7.90 | -1.66 | -17.42% | 254 | 15,736 | 22.42% |
| QQQ241231P00415000 | 2024-07-26 12:26PM EDT | 2024-12-31 | 8.25 | 8.25 | 8.34 | -1.71 | -17.17% | 6 | 319 | 22.14% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 3.13% |
| QQQ250321P00415000 | 2024-07-26 2:53PM EDT | 2025-03-21 | 11.75 | 11.41 | 11.54 | -1.44 | -10.92% | 336 | 14,175 | 20.94% |
| QQQ250331P00415000 | 2024-07-26 2:01PM EDT | 2025-03-31 | 11.94 | 11.66 | 12.01 | +0.54 | +4.74% | 2 | 158 | 20.91% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 3.13% |
| QQQ250630P00415000 | 2024-07-25 11:19AM EDT | 2025-06-30 | 15.14 | 14.47 | 15.08 | 0.00 | - | 1 | 112 | 20.08% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 1.56% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 1.56% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.