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
62.603,95 +923,09 (+1,50%)
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:484.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00484000 | 2024-07-26 4:09PM EDT | 2024-07-29 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,073 | 2,022 | 19.92% |
| QQQ240730C00484000 | 2024-07-26 3:06PM EDT | 2024-07-30 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 157 | 1,152 | 20.41% |
| QQQ240731C00484000 | 2024-07-26 2:46PM EDT | 2024-07-31 | 0.18 | 0.21 | 0.22 | -0.11 | -37.93% | 205 | 0 | 22.22% |
| QQQ240801C00484000 | 2024-07-26 3:56PM EDT | 2024-08-01 | 0.36 | 0.38 | 0.40 | -0.09 | -20.00% | 377 | 448 | 22.95% |
| QQQ240802C00484000 | 2024-07-26 4:01PM EDT | 2024-08-02 | 0.60 | 0.59 | 0.61 | -0.01 | -1.64% | 525 | 2,482 | 23.50% |
| QQQ240805C00484000 | 2024-07-26 1:37PM EDT | 2024-08-05 | 0.92 | 0.76 | 0.78 | +0.09 | +10.84% | 9 | 98 | 20.96% |
| QQQ240806C00484000 | 2024-07-26 3:11PM EDT | 2024-08-06 | 0.96 | 0.90 | 0.93 | -0.64 | -40.00% | 91 | 49 | 20.98% |
| QQQ240807C00484000 | 2024-07-26 3:45PM EDT | 2024-08-07 | 1.15 | 1.07 | 1.10 | -0.11 | -8.73% | 21 | 100 | 21.11% |
| QQQ240809C00484000 | 2024-07-26 4:02PM EDT | 2024-08-09 | 1.45 | 1.43 | 1.47 | -0.17 | -10.49% | 357 | 648 | 21.39% |
| QQQ240816C00484000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 2.35 | 2.42 | 2.46 | +0.19 | +8.80% | 605 | 1,656 | 20.95% |
| QQQ240823C00484000 | 2024-07-26 4:10PM EDT | 2024-08-23 | 3.44 | 3.36 | 3.42 | +0.59 | +20.70% | 88 | 567 | 20.73% |
| QQQ240830C00484000 | 2024-07-26 2:49PM EDT | 2024-08-30 | 4.59 | 4.52 | 4.58 | -0.06 | -1.29% | 16 | 267 | 21.12% |
| QQQ250331C00484000 | 2024-07-24 2:00PM EDT | 2025-03-31 | 27.06 | 27.15 | 27.58 | -2.75 | -9.23% | 1 | 14 | 23.89% |
| QQQ250630C00484000 | 2024-07-25 10:24AM EDT | 2025-06-30 | 34.38 | 34.42 | 35.34 | 0.00 | - | 1 | 10 | 24.82% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00484000 | 2024-07-25 1:32PM EDT | 2024-07-29 | 20.89 | 20.74 | 21.06 | +1.55 | +8.01% | 2 | 14 | 21.09% |
| QQQ240730P00484000 | 2024-07-26 12:48PM EDT | 2024-07-30 | 18.78 | 20.74 | 21.06 | -3.62 | -16.16% | 40 | 6 | 18.16% |
| QQQ240731P00484000 | 2024-07-26 3:10PM EDT | 2024-07-31 | 22.20 | 20.81 | 21.27 | -0.76 | -3.31% | 10 | 94 | 22.61% |
| QQQ240801P00484000 | 2024-07-26 10:04AM EDT | 2024-08-01 | 22.52 | 20.93 | 21.36 | -2.49 | -9.96% | 1 | 155 | 22.02% |
| QQQ240802P00484000 | 2024-07-26 2:07PM EDT | 2024-08-02 | 22.34 | 21.07 | 21.37 | -1.57 | -6.57% | 172 | 5,877 | 20.53% |
| QQQ240805P00484000 | 2024-07-26 1:24PM EDT | 2024-08-05 | 19.39 | 21.17 | 21.54 | -2.20 | -10.19% | 4 | 115 | 18.82% |
| QQQ240806P00484000 | 2024-07-24 2:48PM EDT | 2024-08-06 | 20.68 | 21.26 | 21.67 | 0.00 | - | 14 | 15 | 18.99% |
| QQQ240807P00484000 | 2024-07-26 3:10PM EDT | 2024-08-07 | 22.64 | 21.37 | 21.76 | -0.33 | -1.44% | 4 | 7 | 18.81% |
| QQQ240809P00484000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 22.24 | 21.57 | 21.95 | +4.19 | +23.21% | 68 | 696 | 18.56% |
| QQQ240816P00484000 | 2024-07-26 3:22PM EDT | 2024-08-16 | 23.02 | 22.14 | 22.49 | -2.25 | -8.90% | 16 | 835 | 17.43% |
| QQQ240823P00484000 | 2024-07-26 1:58PM EDT | 2024-08-23 | 22.86 | 22.66 | 23.01 | -4.67 | -16.96% | 48 | 1,225 | 16.75% |
| QQQ240830P00484000 | 2024-07-26 11:06AM EDT | 2024-08-30 | 23.70 | 23.33 | 23.65 | -4.20 | -15.05% | 23 | 303 | 16.64% |
| QQQ250331P00484000 | 2024-07-24 2:00PM EDT | 2025-03-31 | 34.00 | 34.85 | 35.47 | 0.00 | - | 2 | 55 | 15.10% |
| QQQ250630P00484000 | 2024-07-25 10:56AM EDT | 2025-06-30 | 39.08 | 38.00 | 39.00 | 0.00 | - | 1 | 8 | 14.97% |
© 2024 Yahoo. Tutti i diritti riservati.