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
63.711,79 +1.254,12 (+2,01%)
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:483.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00483000 | 2024-07-26 3:54PM EDT | 2024-07-29 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 901 | 1,008 | 19.14% |
| QQQ240730C00483000 | 2024-07-26 3:14PM EDT | 2024-07-30 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 155 | 605 | 20.02% |
| QQQ240731C00483000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 0.27 | 0.25 | 0.26 | -0.01 | -3.57% | 293 | 816 | 22.10% |
| QQQ240801C00483000 | 2024-07-26 4:02PM EDT | 2024-08-01 | 0.47 | 0.45 | 0.47 | -0.05 | -9.62% | 119 | 774 | 22.97% |
| QQQ240802C00483000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.71 | 0.68 | 0.70 | 0.00 | - | 738 | 3,563 | 23.51% |
| QQQ240805C00483000 | 2024-07-26 4:09PM EDT | 2024-08-05 | 0.89 | 0.87 | 0.90 | -0.11 | -11.00% | 184 | 646 | 21.08% |
| QQQ240806C00483000 | 2024-07-26 3:27PM EDT | 2024-08-06 | 1.15 | 1.04 | 1.06 | 0.00 | - | 151 | 68 | 21.08% |
| QQQ240807C00483000 | 2024-07-26 2:34PM EDT | 2024-08-07 | 1.40 | 1.21 | 1.24 | +0.10 | +7.69% | 22 | - | 21.18% |
| QQQ240809C00483000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 1.57 | 1.60 | 1.64 | +0.17 | +12.14% | 159 | 1,261 | 21.50% |
| QQQ240816C00483000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 2.49 | 2.64 | 2.68 | +0.26 | +11.66% | 631 | 1,345 | 21.05% |
| QQQ240823C00483000 | 2024-07-26 3:09PM EDT | 2024-08-23 | 3.55 | 3.62 | 3.67 | -0.21 | -5.59% | 127 | 265 | 20.81% |
| QQQ240830C00483000 | 2024-07-26 2:53PM EDT | 2024-08-30 | 4.76 | 4.82 | 4.88 | -0.57 | -10.69% | 173 | 731 | 21.24% |
| QQQ250331C00483000 | 2024-07-01 9:49AM EDT | 2025-03-31 | 37.25 | 27.65 | 28.08 | 0.00 | - | 3 | 12 | 23.98% |
| QQQ250630C00483000 | 2024-07-24 10:53AM EDT | 2025-06-30 | 39.50 | 34.94 | 35.86 | 0.00 | - | 1 | 302 | 24.89% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00483000 | 2024-07-26 9:40AM EDT | 2024-07-29 | 21.86 | 19.74 | 20.11 | +1.90 | +9.52% | 12 | 1 | 23.15% |
| QQQ240730P00483000 | 2024-07-25 2:53PM EDT | 2024-07-30 | 19.75 | 19.75 | 20.04 | -1.65 | -7.71% | 1 | 31 | 15.43% |
| QQQ240731P00483000 | 2024-07-26 1:14PM EDT | 2024-07-31 | 18.09 | 19.85 | 20.30 | +1.20 | +7.10% | 1 | 225 | 22.27% |
| QQQ240801P00483000 | 2024-07-26 3:03PM EDT | 2024-08-01 | 21.80 | 19.99 | 20.42 | +4.22 | +24.00% | 2 | 268 | 22.02% |
| QQQ240802P00483000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 21.31 | 20.15 | 20.56 | -0.08 | -0.37% | 132 | 1,291 | 21.90% |
| QQQ240805P00483000 | 2024-07-26 2:34PM EDT | 2024-08-05 | 20.52 | 20.27 | 20.68 | -0.05 | -0.24% | 10 | 118 | 19.30% |
| QQQ240806P00483000 | 2024-07-26 9:31AM EDT | 2024-08-06 | 21.88 | 20.38 | 20.73 | +1.69 | +8.37% | 1 | 3 | 18.76% |
| QQQ240809P00483000 | 2024-07-26 12:17PM EDT | 2024-08-09 | 21.87 | 20.72 | 21.09 | +0.09 | +0.41% | 145 | 633 | 18.70% |
| QQQ240816P00483000 | 2024-07-26 12:47PM EDT | 2024-08-16 | 19.76 | 21.34 | 21.68 | -3.21 | -13.97% | 1 | 284 | 17.60% |
| QQQ240823P00483000 | 2024-07-26 3:39PM EDT | 2024-08-23 | 22.92 | 21.89 | 22.23 | -3.76 | -14.09% | 15 | 160 | 16.90% |
| QQQ240830P00483000 | 2024-07-26 1:32PM EDT | 2024-08-30 | 23.69 | 22.60 | 22.91 | -1.85 | -7.24% | 9 | 304 | 16.80% |
| QQQ250331P00483000 | 2024-07-24 2:00PM EDT | 2025-03-31 | 33.53 | 34.33 | 34.95 | 0.00 | - | 2 | 5 | 15.20% |
| QQQ250630P00483000 | 2024-07-17 1:04PM EDT | 2025-06-30 | 29.60 | 37.50 | 38.50 | 0.00 | - | - | 1 | 15.06% |
© 2024 Yahoo. Tutti i diritti riservati.