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
63.428,96 +1.251,91 (+2,01%)
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:445.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00445000 | 2024-07-26 4:01PM EDT | 2024-07-29 | 18.05 | 18.07 | 18.37 | +4.29 | +31.18% | 28 | 6 | 29.98% |
| QQQ240730C00445000 | 2024-07-26 3:41PM EDT | 2024-07-30 | 18.24 | 18.31 | 18.61 | +3.24 | +21.60% | 3 | 17 | 29.22% |
| QQQ240731C00445000 | 2024-07-26 10:58AM EDT | 2024-07-31 | 17.70 | 18.66 | 19.09 | +0.85 | +5.04% | 5 | 3 | 30.74% |
| QQQ240802C00445000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 19.08 | 19.69 | 20.05 | +2.28 | +13.57% | 306 | 321 | 32.20% |
| QQQ240809C00445000 | 2024-07-25 2:19PM EDT | 2024-08-09 | 23.20 | 21.50 | 21.70 | +0.26 | +1.13% | 1 | 48 | 29.10% |
| QQQ240816C00445000 | 2024-07-26 1:04PM EDT | 2024-08-16 | 22.16 | 23.12 | 23.25 | +2.16 | +10.80% | 1,081 | 1,562 | 28.13% |
| QQQ240823C00445000 | 2024-07-25 11:58AM EDT | 2024-08-23 | 23.80 | 24.45 | 24.66 | -1.52 | -6.00% | 1 | 479 | 27.64% |
| QQQ240830C00445000 | 2024-07-26 2:08PM EDT | 2024-08-30 | 26.85 | 25.99 | 26.16 | +0.30 | +1.13% | 7 | 607 | 27.74% |
| QQQ240906C00445000 | 2024-07-25 12:53PM EDT | 2024-09-06 | 29.98 | 27.01 | 27.24 | 0.00 | - | - | - | 27.26% |
| QQQ240920C00445000 | 2024-07-26 3:14PM EDT | 2024-09-20 | 29.63 | 29.45 | 29.57 | +2.09 | +7.59% | 76 | 5,103 | 27.17% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ241018C00445000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 32.32 | 32.85 | 33.03 | +2.04 | +6.74% | 34 | 593 | 26.41% |
| QQQ241115C00445000 | 2024-07-25 3:59PM EDT | 2024-11-15 | 35.07 | 37.07 | 37.30 | 0.00 | - | 82 | 1,819 | 27.31% |
| QQQ241220C00445000 | 2024-07-26 2:04PM EDT | 2024-12-20 | 42.05 | 41.28 | 41.49 | +3.00 | +7.68% | 12 | 642 | 27.61% |
| QQQ241231C00445000 | 2024-07-18 10:30AM EDT | 2024-12-31 | 57.58 | 41.83 | 42.08 | 0.00 | - | 1 | 224 | 27.14% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.00% |
| QQQ250321C00445000 | 2024-07-24 3:00PM EDT | 2025-03-21 | 52.19 | 49.85 | 50.36 | 0.00 | - | 1 | 301 | 27.91% |
| QQQ250331C00445000 | 2024-07-24 9:42AM EDT | 2025-03-31 | 57.15 | 50.24 | 50.74 | 0.00 | - | 22 | 105 | 27.60% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ250630C00445000 | 2024-07-24 3:21PM EDT | 2025-06-30 | 59.82 | 57.50 | 58.45 | 0.00 | - | 1 | 4 | 28.12% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.00% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00445000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.03 | 0.02 | 0.03 | -0.72 | -96.00% | 6,632 | 650 | 19.14% |
| QQQ240730P00445000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.20 | 0.19 | 0.20 | -0.95 | -82.61% | 4,297 | 1,044 | 22.41% |
| QQQ240731P00445000 | 2024-07-26 4:13PM EDT | 2024-07-31 | 0.61 | 0.61 | 0.63 | -1.30 | -68.06% | 1,830 | 851 | 26.03% |
| QQQ240802P00445000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 1.29 | 1.32 | 1.35 | -1.65 | -56.12% | 5,529 | 6,947 | 27.60% |
| QQQ240809P00445000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 2.50 | 2.49 | 2.55 | -2.01 | -44.57% | 547 | 1,567 | 24.68% |
| QQQ240816P00445000 | 2024-07-26 4:09PM EDT | 2024-08-16 | 3.62 | 3.63 | 3.67 | -1.88 | -34.18% | 5,602 | 24,776 | 23.59% |
| QQQ240823P00445000 | 2024-07-26 4:13PM EDT | 2024-08-23 | 4.50 | 4.51 | 4.57 | -2.12 | -32.02% | 355 | 4,344 | 22.67% |
| QQQ240830P00445000 | 2024-07-26 4:05PM EDT | 2024-08-30 | 5.56 | 5.49 | 5.54 | -2.24 | -28.72% | 89 | 2,003 | 22.35% |
| QQQ240906P00445000 | 2024-07-26 1:36PM EDT | 2024-09-06 | 6.30 | 6.08 | 6.19 | -1.73 | -21.54% | 32 | - | 21.64% |
| QQQ240920P00445000 | 2024-07-26 4:06PM EDT | 2024-09-20 | 7.57 | 7.55 | 7.59 | -2.39 | -24.00% | 584 | 27,675 | 20.99% |
| QQQ241018P00445000 | 2024-07-26 4:09PM EDT | 2024-10-18 | 9.92 | 9.94 | 10.02 | -2.47 | -19.94% | 321 | 6,392 | 20.23% |
| QQQ241115P00445000 | 2024-07-26 3:33PM EDT | 2024-11-15 | 12.91 | 12.41 | 12.47 | -1.80 | -12.24% | 36 | 4,166 | 20.15% |
| QQQ241220P00445000 | 2024-07-26 3:51PM EDT | 2024-12-20 | 14.99 | 14.48 | 14.59 | -2.06 | -12.08% | 1,120 | 9,227 | 19.54% |
| QQQ241231P00445000 | 2024-07-25 10:09AM EDT | 2024-12-31 | 18.00 | 14.96 | 15.14 | 0.00 | - | 1 | 99 | 19.34% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 1.56% |
| QQQ250321P00445000 | 2024-07-26 2:53PM EDT | 2025-03-21 | 19.25 | 18.80 | 18.94 | +0.25 | +1.32% | 27 | 1,433 | 18.47% |
| QQQ250331P00445000 | 2024-07-25 3:59PM EDT | 2025-03-31 | 21.56 | 18.96 | 19.48 | 0.00 | - | 4 | 16 | 18.47% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.78% |
| QQQ250630P00445000 | 2024-07-25 9:33AM EDT | 2025-06-30 | 23.78 | 22.26 | 23.13 | 0.00 | - | 3 | 69 | 17.97% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.78% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.78% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 29.96% |
© 2024 Yahoo. Tutti i diritti riservati.