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
62.345,51 +1.005,98 (+1,64%)
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:463.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00463000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 2.71 | 2.69 | 2.73 | +0.27 | +11.07% | 28,001 | 15,391 | 16.39% |
| QQQ240730C00463000 | 2024-07-26 4:12PM EDT | 2024-07-30 | 3.98 | 3.92 | 3.96 | +0.81 | +25.55% | 2,585 | 398 | 20.56% |
| QQQ240731C00463000 | 2024-07-26 4:13PM EDT | 2024-07-31 | 5.49 | 5.35 | 5.39 | +1.13 | +25.92% | 2,265 | 374 | 25.00% |
| QQQ240801C00463000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 6.30 | 6.15 | 6.21 | +1.77 | +39.07% | 1,590 | 417 | 26.28% |
| QQQ240802C00463000 | 2024-07-26 4:12PM EDT | 2024-08-02 | 6.98 | 6.90 | 6.96 | +1.21 | +20.97% | 16,767 | 471 | 27.27% |
| QQQ240808C00463000 | 2024-07-26 3:59PM EDT | 2024-08-08 | 8.27 | 8.45 | 8.51 | +1.52 | +22.52% | 231 | - | 24.46% |
| QQQ240809C00463000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 9.02 | 8.87 | 8.94 | +1.88 | +26.33% | 540 | 464 | 24.76% |
| QQQ240823C00463000 | 2024-07-26 1:56PM EDT | 2024-08-23 | 11.68 | 12.10 | 12.18 | +1.02 | +9.57% | 175 | - | 23.84% |
| QQQ240830C00463000 | 2024-07-26 3:50PM EDT | 2024-08-30 | 13.33 | 13.72 | 13.82 | +0.84 | +6.73% | 214 | - | 24.19% |
| QQQ240906C00463000 | 2024-07-26 3:58PM EDT | 2024-09-06 | 14.40 | 14.77 | 14.94 | -0.27 | -1.84% | 67 | - | 23.87% |
| QQQ250331C00463000 | 2024-07-25 11:51AM EDT | 2025-03-31 | 39.95 | 38.60 | 39.17 | 0.00 | - | 2 | 15 | 25.78% |
| QQQ250630C00463000 | 2024-07-25 12:03PM EDT | 2025-06-30 | 48.71 | 46.12 | 47.05 | 0.00 | - | - | - | 26.50% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00463000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 2.57 | 2.57 | 2.60 | -4.39 | -63.07% | 24,875 | 1,078 | 15.44% |
| QQQ240730P00463000 | 2024-07-26 4:12PM EDT | 2024-07-30 | 3.71 | 3.70 | 3.76 | -3.94 | -51.50% | 2,845 | 571 | 19.37% |
| QQQ240731P00463000 | 2024-07-26 4:13PM EDT | 2024-07-31 | 4.99 | 5.08 | 5.12 | -3.21 | -39.15% | 2,223 | 713 | 23.62% |
| QQQ240801P00463000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 5.83 | 5.81 | 5.87 | -2.71 | -31.73% | 1,216 | 528 | 24.73% |
| QQQ240802P00463000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 6.44 | 6.37 | 6.43 | -3.11 | -32.57% | 10,556 | 1,600 | 25.08% |
| QQQ240808P00463000 | 2024-07-26 3:48PM EDT | 2024-08-08 | 8.38 | 7.62 | 7.69 | -0.66 | -7.30% | 477 | - | 22.02% |
| QQQ240809P00463000 | 2024-07-26 4:02PM EDT | 2024-08-09 | 8.04 | 7.87 | 7.95 | -1.31 | -14.01% | 292 | 1,493 | 21.94% |
| QQQ240823P00463000 | 2024-07-26 3:28PM EDT | 2024-08-23 | 10.98 | 10.14 | 10.24 | -1.46 | -11.74% | 69 | - | 19.99% |
| QQQ240830P00463000 | 2024-07-26 3:35PM EDT | 2024-08-30 | 12.05 | 11.23 | 11.35 | -2.15 | -15.14% | 166 | - | 19.83% |
| QQQ240906P00463000 | 2024-07-26 3:54PM EDT | 2024-09-06 | 12.22 | 11.86 | 12.05 | -0.27 | -2.16% | 14 | - | 19.21% |
| QQQ250331P00463000 | 2024-07-25 12:21PM EDT | 2025-03-31 | 24.82 | 25.26 | 25.82 | 0.00 | - | 1 | 3 | 16.97% |
| QQQ250630P00463000 | 2024-07-26 11:59AM EDT | 2025-06-30 | 29.16 | 28.64 | 29.54 | -0.49 | -1.65% | 1 | 2 | 16.62% |
© 2024 Yahoo. Tutti i diritti riservati.