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
63.324,29 +1.319,96 (+2,13%)
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:435.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00435000 | 2024-07-26 1:46PM EDT | 2024-07-29 | 28.80 | 27.87 | 28.36 | -4.23 | -12.81% | 3 | 3 | 42.58% |
| QQQ240730C00435000 | 2024-07-26 11:48AM EDT | 2024-07-30 | 28.23 | 27.99 | 28.46 | +2.91 | +11.49% | 5 | 20 | 38.72% |
| QQQ240731C00435000 | 2024-07-25 12:10PM EDT | 2024-07-31 | 30.02 | 28.22 | 28.64 | 0.00 | - | 3 | 5 | 37.21% |
| QQQ240802C00435000 | 2024-07-26 1:31PM EDT | 2024-08-02 | 27.97 | 28.76 | 29.18 | -1.92 | -6.42% | 145 | 376 | 36.67% |
| QQQ240809C00435000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 30.36 | 30.17 | 30.44 | +3.63 | +13.58% | 31 | 19 | 32.47% |
| QQQ240816C00435000 | 2024-07-26 12:31PM EDT | 2024-08-16 | 33.49 | 31.44 | 31.77 | +0.27 | +0.81% | 36 | 1,326 | 31.17% |
| QQQ240823C00435000 | 2024-07-26 2:11PM EDT | 2024-08-23 | 33.61 | 32.71 | 32.96 | +0.81 | +2.47% | 1 | 35 | 30.26% |
| QQQ240830C00435000 | 2024-07-25 11:00AM EDT | 2024-08-30 | 34.07 | 33.98 | 34.30 | -0.99 | -2.82% | 6 | 16 | 30.17% |
| QQQ240920C00435000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 37.44 | 37.25 | 37.38 | +0.67 | +1.82% | 79 | 1,837 | 29.12% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ241018C00435000 | 2024-07-26 1:06PM EDT | 2024-10-18 | 40.76 | 40.43 | 40.61 | -2.68 | -6.17% | 10 | 658 | 28.05% |
| QQQ241115C00435000 | 2024-07-26 4:04PM EDT | 2024-11-15 | 44.47 | 44.44 | 44.67 | -1.42 | -3.09% | 1 | 486 | 28.78% |
| QQQ241220C00435000 | 2024-07-25 3:23PM EDT | 2024-12-20 | 49.38 | 48.51 | 48.75 | 0.00 | - | 2 | 3,282 | 28.97% |
| QQQ241231C00435000 | 2024-07-17 10:37AM EDT | 2024-12-31 | 67.86 | 48.97 | 49.29 | 0.00 | - | 3 | 113 | 28.43% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
| QQQ250321C00435000 | 2024-07-26 2:35PM EDT | 2025-03-21 | 57.68 | 56.85 | 57.37 | +3.00 | +5.49% | 181 | 688 | 29.04% |
| QQQ250331C00435000 | 2024-06-20 2:45PM EDT | 2025-03-31 | 73.94 | 67.49 | 68.19 | 0.00 | - | 1 | 14 | 36.05% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ250630C00435000 | 2024-07-17 9:33AM EDT | 2025-06-30 | 85.49 | 64.30 | 65.24 | 0.00 | - | - | 2 | 29.07% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00435000 | 2024-07-26 1:45PM EDT | 2024-07-29 | 0.03 | 0.01 | 0.02 | -0.12 | -80.00% | 805 | 73 | 27.15% |
| QQQ240730P00435000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.04 | 0.04 | 0.05 | -0.33 | -89.19% | 604 | 585 | 26.27% |
| QQQ240731P00435000 | 2024-07-26 4:13PM EDT | 2024-07-31 | 0.14 | 0.14 | 0.16 | -0.59 | -80.82% | 767 | 648 | 27.93% |
| QQQ240802P00435000 | 2024-07-26 4:07PM EDT | 2024-08-02 | 0.43 | 0.43 | 0.45 | -0.87 | -66.92% | 3,521 | 4,068 | 28.74% |
| QQQ240809P00435000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 1.21 | 1.20 | 1.23 | -1.13 | -48.29% | 205 | 1,056 | 26.06% |
| QQQ240816P00435000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 2.04 | 2.06 | 2.09 | -1.31 | -39.10% | 2,250 | 25,483 | 25.04% |
| QQQ240823P00435000 | 2024-07-26 3:40PM EDT | 2024-08-23 | 3.05 | 2.77 | 2.81 | -1.20 | -28.24% | 130 | 1,977 | 24.05% |
| QQQ240830P00435000 | 2024-07-26 4:03PM EDT | 2024-08-30 | 3.65 | 3.58 | 3.62 | -1.65 | -31.13% | 79 | 3,472 | 23.69% |
| QQQ240906P00435000 | 2024-07-26 3:48PM EDT | 2024-09-06 | 4.21 | 4.09 | 4.20 | -1.70 | -28.76% | 92 | - | 22.97% |
| QQQ240920P00435000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 5.58 | 5.41 | 5.44 | -1.50 | -21.19% | 3,251 | 44,203 | 22.25% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 3.13% |
| QQQ241018P00435000 | 2024-07-26 4:07PM EDT | 2024-10-18 | 7.59 | 7.57 | 7.65 | -1.66 | -17.95% | 1,076 | 11,570 | 21.37% |
| QQQ241115P00435000 | 2024-07-26 2:47PM EDT | 2024-11-15 | 10.25 | 9.86 | 9.90 | -1.84 | -15.22% | 51 | 3,709 | 21.18% |
| QQQ241220P00435000 | 2024-07-26 2:07PM EDT | 2024-12-20 | 11.95 | 11.83 | 11.91 | -2.24 | -15.79% | 156 | 6,853 | 20.50% |
| QQQ241231P00435000 | 2024-07-25 2:09PM EDT | 2024-12-31 | 12.57 | 12.30 | 12.44 | 0.00 | - | 72 | 583 | 20.28% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 1.56% |
| QQQ250321P00435000 | 2024-07-26 3:23PM EDT | 2025-03-21 | 16.35 | 15.95 | 16.09 | -0.60 | -3.54% | 56 | 611 | 19.30% |
| QQQ250331P00435000 | 2024-07-26 10:22AM EDT | 2025-03-31 | 17.38 | 16.23 | 16.61 | +1.23 | +7.62% | 1 | 76 | 19.29% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 1.56% |
| QQQ250630P00435000 | 2024-07-11 11:28AM EDT | 2025-06-30 | 13.31 | 19.31 | 20.14 | 0.00 | - | - | 1 | 18.70% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 32.68% |
© 2024 Yahoo. Tutti i diritti riservati.