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
63.714,74 +1.342,34 (+2,15%)
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:458.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00458000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 6.28 | 6.00 | 6.13 | +1.79 | +39.87% | 1,094 | 294 | 18.10% |
| QQQ240730C00458000 | 2024-07-26 3:59PM EDT | 2024-07-30 | 7.15 | 7.08 | 7.18 | +2.05 | +40.20% | 139 | 154 | 22.05% |
| QQQ240731C00458000 | 2024-07-26 1:40PM EDT | 2024-07-31 | 8.60 | 8.35 | 8.48 | +1.83 | +27.03% | 101 | 394 | 26.28% |
| QQQ240801C00458000 | 2024-07-26 3:31PM EDT | 2024-08-01 | 8.91 | 9.11 | 9.24 | +1.73 | +24.09% | 42 | 190 | 27.39% |
| QQQ240802C00458000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 9.51 | 9.87 | 9.99 | +1.26 | +15.27% | 472 | 234 | 28.44% |
| QQQ240809C00458000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 11.40 | 11.81 | 12.02 | +1.63 | +16.68% | 96 | - | 25.92% |
| QQQ240823C00458000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 15.17 | 15.15 | 15.25 | +1.63 | +12.04% | 7 | - | 24.78% |
| QQQ240830C00458000 | 2024-07-26 1:21PM EDT | 2024-08-30 | 17.84 | 16.77 | 16.91 | +2.83 | +18.85% | 31 | - | 25.12% |
| QQQ240906C00458000 | 2024-07-26 3:27PM EDT | 2024-09-06 | 18.08 | 17.84 | 18.03 | +1.93 | +11.95% | 10 | - | 24.74% |
| QQQ250331C00458000 | 2024-06-05 2:10PM EDT | 2025-03-31 | 42.91 | 67.01 | 67.66 | 0.00 | - | 15 | 16 | 43.24% |
| QQQ250630C00458000 | 2024-07-25 10:11AM EDT | 2025-06-30 | 46.82 | 49.16 | 50.11 | 0.00 | - | - | - | 26.94% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00458000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.94 | 0.93 | 0.95 | -3.20 | -77.29% | 12,026 | 981 | 16.50% |
| QQQ240730P00458000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 1.90 | 1.91 | 1.94 | -3.05 | -61.62% | 2,685 | 1,256 | 20.47% |
| QQQ240731P00458000 | 2024-07-26 4:05PM EDT | 2024-07-31 | 3.19 | 3.13 | 3.17 | -2.72 | -46.02% | 2,289 | 514 | 24.60% |
| QQQ240801P00458000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 3.86 | 3.82 | 3.86 | -2.94 | -43.24% | 2,442 | 258 | 25.57% |
| QQQ240802P00458000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 4.37 | 4.37 | 4.42 | -2.74 | -38.54% | 1,276 | 955 | 25.98% |
| QQQ240809P00458000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 6.46 | 5.87 | 5.94 | -2.23 | -25.66% | 258 | - | 22.75% |
| QQQ240823P00458000 | 2024-07-26 4:00PM EDT | 2024-08-23 | 8.33 | 8.18 | 8.26 | -1.67 | -16.70% | 46 | - | 20.76% |
| QQQ240830P00458000 | 2024-07-26 3:28PM EDT | 2024-08-30 | 9.32 | 9.27 | 9.37 | -2.44 | -20.75% | 64 | - | 20.55% |
| QQQ240906P00458000 | 2024-07-26 3:35PM EDT | 2024-09-06 | 10.68 | 9.92 | 10.07 | +0.98 | +10.10% | 10 | - | 19.90% |
| QQQ250331P00458000 | 2024-07-26 3:47PM EDT | 2025-03-31 | 23.80 | 23.34 | 23.86 | -2.80 | -10.53% | 4 | 17 | 17.37% |
© 2024 Yahoo. Tutti i diritti riservati.