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
62.363,54 +899,73 (+1,46%)
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:482.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00482000 | 2024-07-26 4:05PM EDT | 2024-07-29 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,702 | 1,533 | 19.34% |
| QQQ240730C00482000 | 2024-07-26 3:49PM EDT | 2024-07-30 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 237 | 1,024 | 19.92% |
| QQQ240731C00482000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 0.31 | 0.30 | 0.31 | -0.12 | -27.91% | 161 | 0 | 22.05% |
| QQQ240801C00482000 | 2024-07-26 3:56PM EDT | 2024-08-01 | 0.49 | 0.53 | 0.55 | -0.08 | -14.04% | 189 | 5,137 | 23.00% |
| QQQ240802C00482000 | 2024-07-26 4:09PM EDT | 2024-08-02 | 0.82 | 0.79 | 0.81 | +0.04 | +5.13% | 1,156 | 1,487 | 23.60% |
| QQQ240805C00482000 | 2024-07-26 4:14PM EDT | 2024-08-05 | 1.06 | 1.00 | 1.03 | +0.14 | +15.22% | 549 | 78 | 21.18% |
| QQQ240806C00482000 | 2024-07-26 3:58PM EDT | 2024-08-06 | 1.14 | 1.18 | 1.21 | +0.14 | +14.00% | 83 | 107 | 21.22% |
| QQQ240807C00482000 | 2024-07-26 2:53PM EDT | 2024-08-07 | 1.38 | 1.37 | 1.40 | -0.27 | -16.36% | 937 | 411 | 21.30% |
| QQQ240809C00482000 | 2024-07-26 4:06PM EDT | 2024-08-09 | 1.83 | 1.78 | 1.82 | +0.36 | +24.49% | 227 | 1,106 | 21.60% |
| QQQ240816C00482000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 2.90 | 2.87 | 2.91 | +0.41 | +16.47% | 746 | 1,203 | 21.14% |
| QQQ240823C00482000 | 2024-07-26 3:30PM EDT | 2024-08-23 | 3.90 | 3.90 | 3.95 | +0.47 | +13.70% | 86 | 569 | 20.94% |
| QQQ240830C00482000 | 2024-07-26 1:29PM EDT | 2024-08-30 | 6.20 | 5.11 | 5.19 | +1.61 | +35.08% | 18 | 235 | 21.35% |
| QQQ250331C00482000 | 2024-07-22 10:02AM EDT | 2025-03-31 | 39.67 | 28.01 | 28.59 | 0.00 | - | 3 | 30 | 24.06% |
| QQQ250630C00482000 | 2024-07-22 2:42PM EDT | 2025-06-30 | 49.04 | 35.46 | 36.38 | 0.00 | - | 1 | 6 | 24.97% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00482000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 18.76 | 18.74 | 19.13 | -4.88 | -20.64% | 413 | 430 | 23.00% |
| QQQ240730P00482000 | 2024-07-26 2:13PM EDT | 2024-07-30 | 18.10 | 18.75 | 19.20 | +0.79 | +4.56% | 428 | 16 | 21.88% |
| QQQ240731P00482000 | 2024-07-26 3:55PM EDT | 2024-07-31 | 19.55 | 18.89 | 19.34 | -4.16 | -17.55% | 33 | 346 | 22.05% |
| QQQ240801P00482000 | 2024-07-26 3:55PM EDT | 2024-08-01 | 20.65 | 19.07 | 19.39 | +2.80 | +15.69% | 27 | 215 | 20.80% |
| QQQ240802P00482000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 20.81 | 19.25 | 19.65 | -3.31 | -13.72% | 60 | 1,092 | 21.96% |
| QQQ240805P00482000 | 2024-07-26 1:27PM EDT | 2024-08-05 | 17.53 | 19.39 | 19.75 | -1.60 | -8.36% | 4 | 91 | 19.12% |
| QQQ240806P00482000 | 2024-07-24 12:26PM EDT | 2024-08-06 | 16.78 | 19.51 | 19.90 | 0.00 | - | 1 | 3 | 19.23% |
| QQQ240807P00482000 | 2024-07-25 9:59AM EDT | 2024-08-07 | 23.54 | 19.64 | 19.98 | 0.00 | - | - | - | 18.89% |
| QQQ240809P00482000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 20.12 | 19.89 | 20.21 | +0.52 | +2.65% | 95 | 706 | 18.67% |
| QQQ240816P00482000 | 2024-07-26 12:18PM EDT | 2024-08-16 | 19.62 | 20.55 | 20.89 | -4.35 | -18.15% | 5 | 752 | 17.77% |
| QQQ240823P00482000 | 2024-07-26 11:50AM EDT | 2024-08-23 | 20.77 | 21.14 | 21.47 | -2.28 | -9.89% | 38 | 226 | 17.06% |
| QQQ240830P00482000 | 2024-07-26 1:31PM EDT | 2024-08-30 | 20.36 | 21.88 | 22.18 | -1.26 | -5.83% | 172 | 242 | 16.95% |
| QQQ250331P00482000 | 2024-04-22 10:28AM EDT | 2025-03-31 | 67.93 | 36.03 | 36.65 | 0.00 | - | - | 1 | 16.79% |
© 2024 Yahoo. Tutti i diritti riservati.