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
62.337,49 +1.044,02 (+1,70%)
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:475.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00475000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 0.08 | 0.08 | 0.09 | -0.20 | -71.43% | 10,822 | 1,685 | 15.53% |
| QQQ240730C00475000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.40 | 0.37 | 0.38 | -0.15 | -27.27% | 7,915 | 1,572 | 18.34% |
| QQQ240731C00475000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 1.09 | 1.06 | 1.08 | +0.02 | +1.87% | 3,207 | 3,662 | 22.50% |
| QQQ240801C00475000 | 2024-07-26 4:12PM EDT | 2024-08-01 | 1.60 | 1.55 | 1.59 | +0.19 | +13.48% | 524 | 573 | 23.74% |
| QQQ240802C00475000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 2.12 | 2.07 | 2.10 | +0.27 | +14.59% | 11,555 | 5,684 | 24.68% |
| QQQ240805C00475000 | 2024-07-26 4:00PM EDT | 2024-08-05 | 2.49 | 2.41 | 2.45 | +0.40 | +19.14% | 629 | 951 | 22.12% |
| QQQ240806C00475000 | 2024-07-26 4:12PM EDT | 2024-08-06 | 2.74 | 2.68 | 2.73 | +0.49 | +21.78% | 175 | 210 | 22.17% |
| QQQ240807C00475000 | 2024-07-26 4:13PM EDT | 2024-08-07 | 3.05 | 2.95 | 3.00 | +0.61 | +25.00% | 56 | 148 | 22.22% |
| QQQ240808C00475000 | 2024-07-26 2:21PM EDT | 2024-08-08 | 3.45 | 3.24 | 3.27 | -0.06 | -1.71% | 406 | - | 22.27% |
| QQQ240809C00475000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 3.60 | 3.56 | 3.61 | +0.52 | +16.88% | 3,953 | 997 | 22.57% |
| QQQ240816C00475000 | 2024-07-26 4:11PM EDT | 2024-08-16 | 5.06 | 4.99 | 5.05 | +0.68 | +15.53% | 5,002 | 17,131 | 22.12% |
| QQQ240823C00475000 | 2024-07-26 4:00PM EDT | 2024-08-23 | 6.32 | 6.26 | 6.31 | +1.06 | +20.15% | 849 | 1,813 | 21.85% |
| QQQ240830C00475000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 7.46 | 7.67 | 7.78 | +0.65 | +9.54% | 295 | 658 | 22.29% |
| QQQ240906C00475000 | 2024-07-26 1:58PM EDT | 2024-09-06 | 8.53 | 8.66 | 8.77 | +0.86 | +11.21% | 39 | - | 22.01% |
| QQQ240920C00475000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 10.40 | 10.93 | 10.99 | +0.57 | +5.80% | 1,334 | 31,891 | 22.25% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 1.56% |
| QQQ241018C00475000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 14.10 | 14.43 | 14.53 | +0.87 | +6.58% | 600 | 3,252 | 22.26% |
| QQQ241115C00475000 | 2024-07-26 3:12PM EDT | 2024-11-15 | 18.32 | 18.69 | 18.78 | +0.19 | +1.05% | 70 | 1,666 | 23.48% |
| QQQ241220C00475000 | 2024-07-26 1:35PM EDT | 2024-12-20 | 22.25 | 22.74 | 22.85 | +0.71 | +3.30% | 142 | 9,970 | 23.99% |
| QQQ241231C00475000 | 2024-07-26 1:31PM EDT | 2024-12-31 | 24.13 | 23.37 | 23.51 | -0.87 | -3.48% | 155 | 278 | 23.68% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.78% |
| QQQ250321C00475000 | 2024-07-26 3:41PM EDT | 2025-03-21 | 31.54 | 31.54 | 31.74 | +1.63 | +5.45% | 81 | 2,023 | 24.82% |
| QQQ250331C00475000 | 2024-07-26 11:46AM EDT | 2025-03-31 | 32.20 | 31.85 | 32.27 | -1.36 | -4.05% | 5 | 130 | 24.66% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 0.78% |
| QQQ250630C00475000 | 2024-07-25 4:03PM EDT | 2025-06-30 | 37.75 | 39.21 | 40.14 | 0.00 | - | 1 | 13 | 25.51% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.39% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 0.39% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00475000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 11.79 | 11.76 | 12.17 | -6.01 | -33.76% | 171 | 462 | 16.90% |
| QQQ240730P00475000 | 2024-07-26 3:02PM EDT | 2024-07-30 | 12.69 | 11.99 | 12.44 | -1.59 | -11.13% | 149 | 1,132 | 18.73% |
| QQQ240731P00475000 | 2024-07-26 3:22PM EDT | 2024-07-31 | 13.69 | 12.62 | 12.87 | -3.31 | -19.47% | 88 | 2,177 | 20.66% |
| QQQ240801P00475000 | 2024-07-26 4:07PM EDT | 2024-08-01 | 13.12 | 13.08 | 13.36 | -1.52 | -10.38% | 45 | 404 | 22.16% |
| QQQ240802P00475000 | 2024-07-26 4:03PM EDT | 2024-08-02 | 13.72 | 13.47 | 13.79 | -4.28 | -23.78% | 851 | 4,468 | 22.90% |
| QQQ240805P00475000 | 2024-07-26 3:36PM EDT | 2024-08-05 | 15.02 | 13.76 | 14.03 | -1.23 | -7.57% | 5 | 147 | 20.22% |
| QQQ240806P00475000 | 2024-07-26 3:33PM EDT | 2024-08-06 | 15.16 | 13.95 | 14.29 | -0.34 | -2.19% | 56 | 88 | 20.34% |
| QQQ240807P00475000 | 2024-07-24 3:16PM EDT | 2024-08-07 | 13.78 | 14.20 | 14.41 | 0.00 | - | 12 | 11 | 19.93% |
| QQQ240808P00475000 | 2024-07-26 2:20PM EDT | 2024-08-08 | 14.78 | 14.41 | 14.64 | -0.99 | -6.28% | 12 | - | 19.98% |
| QQQ240809P00475000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 14.65 | 14.57 | 14.80 | -2.89 | -16.48% | 155 | 3,783 | 19.80% |
| QQQ240816P00475000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 16.01 | 15.57 | 15.82 | -3.74 | -18.94% | 866 | 25,331 | 18.91% |
| QQQ240823P00475000 | 2024-07-26 2:51PM EDT | 2024-08-23 | 17.22 | 16.35 | 16.62 | -3.25 | -15.88% | 69 | 1,553 | 18.16% |
| QQQ240830P00475000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 17.87 | 17.30 | 17.52 | -0.69 | -3.72% | 127 | 3,078 | 17.99% |
| QQQ240906P00475000 | 2024-07-26 2:47PM EDT | 2024-09-06 | 18.66 | 17.87 | 18.13 | -0.48 | -2.51% | 233 | - | 17.49% |
| QQQ240920P00475000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 19.52 | 19.19 | 19.38 | -0.87 | -4.27% | 736 | 22,631 | 17.00% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | 2 | 0 | 99.73% |
| QQQ241018P00475000 | 2024-07-26 3:21PM EDT | 2024-10-18 | 22.33 | 21.53 | 21.72 | -0.38 | -1.67% | 138 | 8,845 | 16.66% |
| QQQ241115P00475000 | 2024-07-26 3:41PM EDT | 2024-11-15 | 24.42 | 24.00 | 24.16 | -2.23 | -8.37% | 82 | 1,430 | 16.89% |
| QQQ241220P00475000 | 2024-07-25 3:32PM EDT | 2024-12-20 | 25.94 | 26.03 | 26.17 | -0.23 | -0.88% | 4 | 6,179 | 16.50% |
| QQQ241231P00475000 | 2024-07-25 12:15PM EDT | 2024-12-31 | 25.66 | 26.48 | 26.69 | 0.00 | - | 1 | 375 | 16.35% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250321P00475000 | 2024-07-26 4:14PM EDT | 2025-03-21 | 30.41 | 30.27 | 30.52 | -1.34 | -4.22% | 28 | 1,974 | 15.93% |
| QQQ250331P00475000 | 2024-07-25 9:51AM EDT | 2025-03-31 | 31.80 | 30.41 | 31.01 | 0.00 | - | 1 | 23 | 15.93% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ250630P00475000 | 2024-07-26 11:07AM EDT | 2025-06-30 | 34.80 | 33.71 | 34.65 | +0.60 | +1.75% | 2 | 12 | 15.69% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 84.60 | 88.90 | 0.00 | - | 1 | 1 | 37.71% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.