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
63.516,36 +1.339,15 (+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:468.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00468000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.75 | 0.74 | 0.76 | -0.27 | -26.47% | 14,040 | 1,462 | 14.93% |
| QQQ240730C00468000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 1.78 | 1.73 | 1.76 | +0.33 | +22.76% | 2,018 | 655 | 19.29% |
| QQQ240731C00468000 | 2024-07-26 4:10PM EDT | 2024-07-31 | 3.09 | 3.03 | 3.06 | +0.57 | +22.62% | 1,710 | 633 | 23.89% |
| QQQ240801C00468000 | 2024-07-26 4:05PM EDT | 2024-08-01 | 3.76 | 3.77 | 3.81 | +0.67 | +21.68% | 472 | 261 | 25.17% |
| QQQ240802C00468000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 4.46 | 4.46 | 4.51 | +0.71 | +18.93% | 7,847 | 7,886 | 26.16% |
| QQQ240805C00468000 | 2024-07-26 4:07PM EDT | 2024-08-05 | 4.99 | 4.91 | 4.96 | +0.85 | +20.53% | 188 | 352 | 23.41% |
| QQQ240808C00468000 | 2024-07-26 3:45PM EDT | 2024-08-08 | 6.04 | 5.92 | 5.97 | +0.98 | +19.37% | 21 | - | 23.52% |
| QQQ240809C00468000 | 2024-07-26 4:06PM EDT | 2024-08-09 | 6.32 | 6.31 | 6.37 | +1.00 | +18.80% | 460 | 543 | 23.79% |
| QQQ240823C00468000 | 2024-07-26 4:13PM EDT | 2024-08-23 | 9.52 | 9.40 | 9.46 | +1.27 | +15.39% | 191 | 203 | 22.95% |
| QQQ240830C00468000 | 2024-07-26 2:47PM EDT | 2024-08-30 | 10.85 | 10.97 | 11.07 | -0.33 | -2.95% | 27 | - | 23.37% |
| QQQ250331C00468000 | 2024-07-17 10:15AM EDT | 2025-03-31 | 51.98 | 35.65 | 36.21 | 0.00 | - | 25 | 26 | 25.30% |
| QQQ250630C00468000 | 2024-07-24 10:13AM EDT | 2025-06-30 | 48.90 | 43.17 | 44.10 | 0.00 | - | 1 | 1 | 26.08% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00468000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 5.56 | 5.56 | 5.71 | -5.24 | -48.52% | 1,486 | 771 | 14.27% |
| QQQ240730P00468000 | 2024-07-26 4:02PM EDT | 2024-07-30 | 6.70 | 6.39 | 6.62 | -3.93 | -36.97% | 186 | 485 | 18.27% |
| QQQ240731P00468000 | 2024-07-26 3:57PM EDT | 2024-07-31 | 8.34 | 7.71 | 7.81 | -0.69 | -7.64% | 95 | 979 | 22.50% |
| QQQ240801P00468000 | 2024-07-26 3:11PM EDT | 2024-08-01 | 8.87 | 8.38 | 8.50 | -4.10 | -31.61% | 25 | 1,235 | 23.66% |
| QQQ240802P00468000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 9.25 | 8.91 | 9.05 | -3.71 | -28.63% | 570 | 823 | 24.16% |
| QQQ240805P00468000 | 2024-07-26 4:06PM EDT | 2024-08-05 | 9.35 | 9.23 | 9.45 | +1.84 | +24.50% | 12 | 114 | 21.58% |
| QQQ240808P00468000 | 2024-07-26 11:43AM EDT | 2024-08-08 | 10.87 | 10.03 | 10.26 | +1.61 | +17.39% | 1 | - | 21.34% |
| QQQ240809P00468000 | 2024-07-26 3:33PM EDT | 2024-08-09 | 10.43 | 10.28 | 10.50 | -3.19 | -23.42% | 69 | 250 | 21.25% |
| QQQ240823P00468000 | 2024-07-26 3:28PM EDT | 2024-08-23 | 12.50 | 12.47 | 12.59 | -1.18 | -8.63% | 231 | 264 | 19.20% |
| QQQ240830P00468000 | 2024-07-26 1:51PM EDT | 2024-08-30 | 13.92 | 13.49 | 13.64 | +1.87 | +15.52% | 5 | - | 19.03% |
© 2024 Yahoo. Tutti i diritti riservati.