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
62.586,52 +878,31 (+1,42%)
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:477.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00477000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 847 | 5,940 | 16.50% |
| QQQ240730C00477000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.25 | 0.23 | 0.24 | -0.10 | -28.57% | 352 | 562 | 18.46% |
| QQQ240731C00477000 | 2024-07-26 3:58PM EDT | 2024-07-31 | 0.67 | 0.75 | 0.77 | -0.01 | -1.47% | 298 | 0 | 22.29% |
| QQQ240801C00477000 | 2024-07-26 4:09PM EDT | 2024-08-01 | 1.20 | 1.15 | 1.19 | +0.04 | +3.45% | 281 | 1,130 | 23.43% |
| QQQ240802C00477000 | 2024-07-26 4:11PM EDT | 2024-08-02 | 1.66 | 1.60 | 1.63 | +0.19 | +12.93% | 1,712 | 1,209 | 24.32% |
| QQQ240805C00477000 | 2024-07-26 2:54PM EDT | 2024-08-05 | 1.88 | 1.91 | 1.94 | +0.31 | +19.75% | 25 | 418 | 21.79% |
| QQQ240806C00477000 | 2024-07-26 3:05PM EDT | 2024-08-06 | 1.99 | 2.16 | 2.19 | -1.67 | -45.63% | 145 | 101 | 21.84% |
| QQQ240807C00477000 | 2024-07-26 3:52PM EDT | 2024-08-07 | 2.25 | 2.41 | 2.45 | -1.60 | -41.56% | 10 | 70 | 21.94% |
| QQQ240808C00477000 | 2024-07-26 3:29PM EDT | 2024-08-08 | 2.70 | 2.65 | 2.70 | +0.43 | +18.94% | 19 | - | 22.00% |
| QQQ240809C00477000 | 2024-07-26 4:04PM EDT | 2024-08-09 | 3.00 | 2.96 | 3.00 | +0.69 | +29.87% | 890 | 8,908 | 22.25% |
| QQQ240816C00477000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 4.03 | 4.30 | 4.35 | +0.43 | +11.94% | 557 | 815 | 21.81% |
| QQQ240823C00477000 | 2024-07-26 3:50PM EDT | 2024-08-23 | 5.41 | 5.50 | 5.56 | +0.84 | +18.38% | 141 | 287 | 21.58% |
| QQQ240830C00477000 | 2024-07-26 1:48PM EDT | 2024-08-30 | 7.40 | 6.88 | 6.97 | +1.31 | +21.51% | 68 | 244 | 22.01% |
| QQQ240906C00477000 | 2024-07-26 11:53AM EDT | 2024-09-06 | 8.03 | 7.85 | 7.93 | -1.96 | -19.62% | 2 | - | 21.74% |
| QQQ250331C00477000 | 2024-07-19 1:49PM EDT | 2025-03-31 | 39.49 | 30.62 | 31.20 | 0.00 | - | 2 | 5 | 24.49% |
| QQQ250630C00477000 | 2024-07-25 10:16AM EDT | 2025-06-30 | 35.80 | 38.12 | 39.04 | 0.00 | - | 2 | 2 | 25.35% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00477000 | 2024-07-26 3:32PM EDT | 2024-07-29 | 14.87 | 13.74 | 14.04 | -0.03 | -0.20% | 46 | 83 | 13.09% |
| QQQ240730P00477000 | 2024-07-26 2:49PM EDT | 2024-07-30 | 14.60 | 13.86 | 14.16 | -0.92 | -5.93% | 44 | 403 | 16.31% |
| QQQ240731P00477000 | 2024-07-26 2:04PM EDT | 2024-07-31 | 14.23 | 14.31 | 14.61 | -3.98 | -21.86% | 4 | 167 | 20.53% |
| QQQ240801P00477000 | 2024-07-26 11:39AM EDT | 2024-08-01 | 15.85 | 14.68 | 15.07 | +1.58 | +11.07% | 23 | 273 | 22.39% |
| QQQ240802P00477000 | 2024-07-26 11:18AM EDT | 2024-08-02 | 16.38 | 15.02 | 15.34 | +3.46 | +26.78% | 157 | 1,251 | 22.44% |
| QQQ240805P00477000 | 2024-07-26 10:08AM EDT | 2024-08-05 | 18.20 | 15.25 | 15.61 | +4.96 | +37.46% | 3 | 127 | 20.12% |
| QQQ240806P00477000 | 2024-07-24 3:29PM EDT | 2024-08-06 | 15.48 | 15.43 | 15.79 | 0.00 | - | 11 | 11 | 20.00% |
| QQQ240807P00477000 | 2024-07-26 1:34PM EDT | 2024-08-07 | 14.21 | 15.63 | 15.90 | -2.99 | -17.38% | 1 | - | 19.61% |
| QQQ240809P00477000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 16.70 | 15.99 | 16.29 | -2.20 | -11.64% | 17 | 454 | 19.62% |
| QQQ240816P00477000 | 2024-07-26 10:29AM EDT | 2024-08-16 | 17.55 | 16.88 | 17.18 | +2.79 | +18.90% | 6 | 131 | 18.59% |
| QQQ240823P00477000 | 2024-07-26 1:16PM EDT | 2024-08-23 | 16.40 | 17.63 | 17.91 | -1.70 | -9.39% | 37 | 131 | 17.82% |
| QQQ240830P00477000 | 2024-07-26 12:31PM EDT | 2024-08-30 | 17.78 | 18.52 | 18.75 | -1.27 | -6.67% | 24 | 225 | 17.65% |
| QQQ250331P00477000 | 2024-07-22 9:39AM EDT | 2025-03-31 | 24.00 | 31.35 | 31.95 | 0.00 | - | 5 | 7 | 15.74% |
| QQQ250630P00477000 | 2024-07-19 12:22PM EDT | 2025-06-30 | 34.12 | 34.63 | 35.58 | +4.12 | +13.73% | 1 | 4 | 15.53% |
© 2024 Yahoo. Tutti i diritti riservati.