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
63.468,19 +1.242,99 (+2,00%)
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:472.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00472000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.21 | 0.20 | 0.21 | -0.28 | -57.14% | 7,179 | 5,663 | 14.80% |
| QQQ240730C00472000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.79 | 0.75 | 0.77 | -0.13 | -14.13% | 1,588 | 1,072 | 18.60% |
| QQQ240731C00472000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 1.77 | 1.72 | 1.75 | +0.22 | +14.19% | 520 | 469 | 23.02% |
| QQQ240801C00472000 | 2024-07-26 4:00PM EDT | 2024-08-01 | 2.39 | 2.33 | 2.38 | +0.58 | +32.04% | 288 | 243 | 24.31% |
| QQQ240802C00472000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 2.98 | 2.94 | 2.99 | +0.39 | +15.06% | 2,166 | 4,432 | 25.31% |
| QQQ240805C00472000 | 2024-07-26 4:07PM EDT | 2024-08-05 | 3.43 | 3.34 | 3.39 | +0.60 | +21.20% | 186 | 838 | 22.67% |
| QQQ240806C00472000 | 2024-07-26 3:31PM EDT | 2024-08-06 | 3.62 | 3.65 | 3.70 | +0.07 | +1.97% | 225 | 75 | 22.70% |
| QQQ240807C00472000 | 2024-07-26 3:37PM EDT | 2024-08-07 | 3.74 | 3.96 | 4.00 | +0.40 | +11.98% | 103 | 67 | 22.73% |
| QQQ240808C00472000 | 2024-07-26 3:59PM EDT | 2024-08-08 | 4.14 | 4.26 | 4.31 | -1.49 | -26.47% | 38 | - | 22.82% |
| QQQ240809C00472000 | 2024-07-26 3:42PM EDT | 2024-08-09 | 4.40 | 4.62 | 4.67 | +0.14 | +3.29% | 98 | 215 | 23.07% |
| QQQ240816C00472000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 6.22 | 6.17 | 6.23 | +1.11 | +21.72% | 428 | 1,806 | 22.60% |
| QQQ240823C00472000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 7.33 | 7.50 | 7.57 | +0.96 | +15.07% | 208 | 643 | 22.32% |
| QQQ240830C00472000 | 2024-07-26 3:50PM EDT | 2024-08-30 | 9.10 | 9.01 | 9.10 | -0.46 | -4.81% | 87 | 309 | 22.73% |
| QQQ240906C00472000 | 2024-07-26 2:47PM EDT | 2024-09-06 | 9.98 | 9.99 | 10.14 | -0.23 | -2.25% | 6 | - | 22.45% |
| QQQ250331C00472000 | 2024-06-14 12:07PM EDT | 2025-03-31 | 44.42 | 55.39 | 56.11 | 0.00 | - | - | 2 | 39.53% |
| QQQ250630C00472000 | 2024-07-25 10:25AM EDT | 2025-06-30 | 40.60 | 40.88 | 41.81 | 0.00 | - | 1 | 1 | 25.75% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00472000 | 2024-07-26 4:02PM EDT | 2024-07-29 | 9.18 | 8.86 | 9.21 | -4.32 | -32.00% | 1,059 | 544 | 14.26% |
| QQQ240730P00472000 | 2024-07-26 3:47PM EDT | 2024-07-30 | 9.75 | 9.49 | 9.67 | -4.60 | -32.06% | 63 | 347 | 17.48% |
| QQQ240731P00472000 | 2024-07-26 2:47PM EDT | 2024-07-31 | 11.92 | 10.30 | 10.67 | -2.50 | -17.34% | 16 | 343 | 22.38% |
| QQQ240801P00472000 | 2024-07-26 1:06PM EDT | 2024-08-01 | 9.64 | 10.88 | 11.21 | -1.74 | -15.29% | 16 | 468 | 23.29% |
| QQQ240802P00472000 | 2024-07-26 4:01PM EDT | 2024-08-02 | 11.61 | 11.35 | 11.62 | -1.87 | -13.87% | 125 | 1,158 | 23.49% |
| QQQ240805P00472000 | 2024-07-26 3:32PM EDT | 2024-08-05 | 12.52 | 11.67 | 11.87 | -0.46 | -3.54% | 6 | 96 | 20.61% |
| QQQ240806P00472000 | 2024-07-26 2:31PM EDT | 2024-08-06 | 12.11 | 11.91 | 12.16 | +1.03 | +9.30% | 5 | 44 | 20.70% |
| QQQ240807P00472000 | 2024-07-25 10:42AM EDT | 2024-08-07 | 14.44 | 12.17 | 12.40 | 0.00 | - | 3 | 9 | 20.63% |
| QQQ240809P00472000 | 2024-07-26 1:40PM EDT | 2024-08-09 | 12.78 | 12.62 | 12.83 | -4.02 | -23.93% | 68 | 963 | 20.44% |
| QQQ240816P00472000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 13.99 | 13.70 | 13.91 | +0.59 | +4.40% | 26 | 609 | 19.36% |
| QQQ240823P00472000 | 2024-07-26 1:24PM EDT | 2024-08-23 | 13.58 | 14.56 | 14.77 | +1.25 | +10.14% | 30 | 1,127 | 18.56% |
| QQQ240830P00472000 | 2024-07-26 3:12PM EDT | 2024-08-30 | 16.50 | 15.57 | 15.77 | +2.35 | +16.61% | 10 | 82 | 18.45% |
| QQQ240906P00472000 | 2024-07-25 3:00PM EDT | 2024-09-06 | 17.29 | 16.18 | 16.42 | 0.00 | - | - | - | 17.93% |
| QQQ250630P00472000 | 2024-07-24 9:44AM EDT | 2025-06-30 | 29.82 | 32.37 | 33.29 | 0.00 | - | 1 | 1 | 15.91% |
© 2024 Yahoo. Tutti i diritti riservati.