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
63.684,63 +1.353,56 (+2,17%)
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:486.00
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00486000 | 2024-07-26 4:02PM EDT | 2024-07-29 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,153 | 1,179 | 21.68% |
| QQQ240730C00486000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 215 | 550 | 21.58% |
| QQQ240731C00486000 | 2024-07-26 3:55PM EDT | 2024-07-31 | 0.13 | 0.15 | 0.16 | -0.16 | -55.17% | 540 | 811 | 22.51% |
| QQQ240801C00486000 | 2024-07-26 4:11PM EDT | 2024-08-01 | 0.30 | 0.28 | 0.29 | -0.04 | -11.76% | 16 | 165 | 22.97% |
| QQQ240802C00486000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.45 | 0.43 | 0.45 | -0.05 | -10.00% | 1,701 | 5,074 | 23.37% |
| QQQ240805C00486000 | 2024-07-26 3:58PM EDT | 2024-08-05 | 0.56 | 0.57 | 0.59 | -0.42 | -42.86% | 73 | 178 | 20.84% |
| QQQ240806C00486000 | 2024-07-26 1:54PM EDT | 2024-08-06 | 0.89 | 0.69 | 0.72 | +0.21 | +30.88% | 12 | 11 | 20.89% |
| QQQ240807C00486000 | 2024-07-26 1:27PM EDT | 2024-08-07 | 1.26 | 0.83 | 0.86 | +0.21 | +20.00% | 22 | 30 | 20.95% |
| QQQ240809C00486000 | 2024-07-26 3:18PM EDT | 2024-08-09 | 1.08 | 1.14 | 1.18 | -0.43 | -28.48% | 170 | 615 | 21.22% |
| QQQ240816C00486000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 2.07 | 2.02 | 2.06 | +0.28 | +15.64% | 412 | 865 | 20.75% |
| QQQ240823C00486000 | 2024-07-26 2:45PM EDT | 2024-08-23 | 3.00 | 2.89 | 2.94 | +0.50 | +20.00% | 58 | 273 | 20.51% |
| QQQ240830C00486000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 3.87 | 3.97 | 4.03 | +0.55 | +16.57% | 8 | 353 | 20.91% |
| QQQ250331C00486000 | 2024-07-19 10:30AM EDT | 2025-03-31 | 35.70 | 26.20 | 26.59 | 0.00 | - | 5 | 39 | 23.73% |
| QQQ250630C00486000 | 2024-07-18 10:13AM EDT | 2025-06-30 | 47.66 | 33.40 | 34.32 | 0.00 | - | 1 | 402 | 24.67% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00486000 | 2024-07-26 4:01PM EDT | 2024-07-29 | 23.13 | 22.74 | 23.18 | -3.57 | -13.37% | 7 | 6 | 28.71% |
| QQQ240730P00486000 | 2024-07-26 3:42PM EDT | 2024-07-30 | 23.47 | 22.74 | 23.03 | +0.26 | +1.12% | 2 | 35 | 12.50% |
| QQQ240731P00486000 | 2024-07-26 10:16AM EDT | 2024-07-31 | 24.80 | 22.78 | 23.11 | -1.88 | -7.05% | 10 | 10 | 20.12% |
| QQQ240801P00486000 | 2024-07-26 12:44PM EDT | 2024-08-01 | 20.89 | 22.85 | 23.28 | -0.23 | -1.09% | 7 | 14 | 22.32% |
| QQQ240802P00486000 | 2024-07-26 3:13PM EDT | 2024-08-02 | 23.92 | 22.94 | 23.31 | +2.35 | +10.89% | 130 | 5,601 | 21.14% |
| QQQ240805P00486000 | 2024-07-24 3:08PM EDT | 2024-08-05 | 21.16 | 23.01 | 23.38 | -1.34 | -5.96% | 4 | 17 | 18.53% |
| QQQ240809P00486000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 23.58 | 23.32 | 23.71 | -1.33 | -5.34% | 27 | 356 | 18.25% |
| QQQ240816P00486000 | 2024-07-26 2:11PM EDT | 2024-08-16 | 23.43 | 23.80 | 24.16 | +2.31 | +10.94% | 10 | 226 | 17.12% |
| QQQ240823P00486000 | 2024-07-26 1:01PM EDT | 2024-08-23 | 22.59 | 24.25 | 24.61 | -6.33 | -21.89% | 274 | 305 | 16.44% |
| QQQ240830P00486000 | 2024-07-26 11:06AM EDT | 2024-08-30 | 25.96 | 24.85 | 25.18 | +0.74 | +2.93% | 10 | 62 | 16.33% |
| QQQ250331P00486000 | 2024-07-02 2:15PM EDT | 2025-03-31 | 24.34 | 35.92 | 36.54 | 0.00 | - | 3 | 40 | 14.92% |
© 2024 Yahoo. Tutti i diritti riservati.