Italia markets closed
Dow Jones
30.306,25 -10,07 (-0,03%) Nasdaq
11.121,17 -55,23 (-0,49%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9885 -0,0101 (-1,01%) BTC-EUR
20.394,04 -45,83 (-0,22%) CMC Crypto 200
456,84 -1,57 (-0,34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:19PM EDT. Mercato aperto.
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00195000 | 2022-09-29 3:03PM EDT | 195.00 | 82.39 | 91.53 | 91.88 | 0.00 | - | 27 | 14 | 48.23% |
| QQQ230331C00200000 | 2022-09-23 10:41AM EDT | 200.00 | 82.87 | 86.97 | 87.36 | 0.00 | - | 25 | 38 | 47.02% |
| QQQ230331C00205000 | 2022-09-30 11:21AM EDT | 205.00 | 77.73 | 82.58 | 82.93 | 0.00 | - | 1 | 2 | 45.96% |
| QQQ230331C00210000 | 2022-10-04 1:03PM EDT | 210.00 | 78.57 | 78.12 | 78.51 | 0.00 | - | 1 | 14 | 44.82% |
| QQQ230331C00220000 | 2022-09-30 10:17AM EDT | 220.00 | 62.44 | 69.46 | 69.85 | 0.00 | - | 5 | 5 | 42.66% |
| QQQ230331C00225000 | 2022-10-04 3:11PM EDT | 225.00 | 65.67 | 65.33 | 65.68 | 0.00 | - | 3 | 77 | 41.75% |
| QQQ230331C00230000 | 2022-10-05 12:14PM EDT | 230.00 | 60.00 | 61.27 | 61.64 | -2.24 | -3.60% | 1 | 20 | 40.95% |
| QQQ230331C00240000 | 2022-10-05 12:08PM EDT | 240.00 | 51.82 | 53.25 | 53.59 | -1.78 | -3.32% | 1 | 70 | 39.01% |
| QQQ230331C00245000 | 2022-09-29 2:35PM EDT | 245.00 | 42.21 | 49.53 | 49.85 | 0.00 | - | 1 | 5 | 38.31% |
| QQQ230331C00250000 | 2022-10-05 10:49AM EDT | 250.00 | 42.55 | 45.87 | 46.15 | -3.42 | -7.44% | 5 | 265 | 37.52% |
| QQQ230331C00255000 | 2022-10-05 10:49AM EDT | 255.00 | 39.11 | 42.25 | 42.56 | +4.43 | +12.77% | 5 | 50 | 36.74% |
| QQQ230331C00260000 | 2022-10-03 12:09PM EDT | 260.00 | 32.82 | 38.76 | 39.07 | 0.00 | - | 100 | 112 | 35.96% |
| QQQ230331C00265000 | 2022-10-04 9:40AM EDT | 265.00 | 35.20 | 35.47 | 35.68 | 0.00 | - | 1 | 12 | 35.15% |
| QQQ230331C00266000 | 2022-09-21 9:36AM EDT | 266.00 | 42.15 | 34.75 | 35.00 | 0.00 | - | 1 | 13 | 34.97% |
| QQQ230331C00267000 | 2022-10-04 10:10AM EDT | 267.00 | 35.20 | 34.16 | 34.48 | 0.00 | - | 2 | 161 | 35.00% |
| QQQ230331C00268000 | 2022-08-01 2:35PM EDT | 268.00 | 62.37 | 49.57 | 49.90 | 0.00 | - | 16 | 16 | 56.16% |
| QQQ230331C00269000 | 2022-09-02 11:44AM EDT | 269.00 | 49.73 | 25.79 | 26.06 | 0.00 | - | 16 | 11 | 25.11% |
| QQQ230331C00270000 | 2022-10-04 1:44PM EDT | 270.00 | 32.09 | 32.24 | 32.51 | 0.00 | - | 59 | 319 | 34.48% |
| QQQ230331C00271000 | 2022-10-05 9:38AM EDT | 271.00 | 30.19 | 31.56 | 31.79 | +4.19 | +16.12% | 5 | 5 | 34.21% |
| QQQ230331C00272000 | 2022-08-01 2:28PM EDT | 272.00 | 59.13 | 46.71 | 47.04 | 0.00 | - | 1 | 1 | 54.83% |
| QQQ230331C00273000 | 2022-10-03 3:57PM EDT | 273.00 | 26.05 | 30.40 | 30.62 | 0.00 | - | 1 | 25 | 34.02% |
| QQQ230331C00274000 | 2022-09-28 12:52PM EDT | 274.00 | 29.14 | 29.79 | 30.01 | 0.00 | - | 1 | 48 | 33.87% |
| QQQ230331C00275000 | 2022-10-05 12:15PM EDT | 275.00 | 28.23 | 29.19 | 29.42 | -1.52 | -5.11% | 7 | 80 | 33.75% |
| QQQ230331C00276000 | 2022-09-30 12:52PM EDT | 276.00 | 24.35 | 28.60 | 28.81 | 0.00 | - | 1 | 39 | 33.59% |
| QQQ230331C00277000 | 2022-09-28 9:58AM EDT | 277.00 | 25.64 | 28.04 | 28.24 | 0.00 | - | 1 | 4 | 33.48% |
| QQQ230331C00278000 | 2022-10-03 11:58AM EDT | 278.00 | 22.00 | 27.39 | 27.65 | 0.00 | - | 1 | 2 | 33.33% |
| QQQ230331C00279000 | 2022-10-05 10:16AM EDT | 279.00 | 24.62 | 26.84 | 27.08 | -1.80 | -6.81% | 1 | 60 | 33.20% |
| QQQ230331C00280000 | 2022-10-05 12:55PM EDT | 280.00 | 26.15 | 26.25 | 26.49 | 0.00 | - | 9 | 306 | 33.04% |
| QQQ230331C00281000 | 2022-10-04 10:29AM EDT | 281.00 | 26.48 | 25.78 | 25.95 | 0.00 | - | 1 | 2 | 32.94% |
| QQQ230331C00282000 | 2022-08-31 3:42PM EDT | 282.00 | 40.59 | 19.48 | 19.65 | 0.00 | - | 5 | 23 | 25.45% |
| QQQ230331C00283000 | 2022-10-05 12:33PM EDT | 283.00 | 23.75 | 24.66 | 24.86 | -1.11 | -4.47% | 3 | 21 | 32.70% |
| QQQ230331C00284000 | 2022-08-05 12:41PM EDT | 284.00 | 54.43 | 34.95 | 35.32 | 0.00 | - | 8 | 22 | 46.68% |
| QQQ230331C00285000 | 2022-10-05 12:20PM EDT | 285.00 | 22.93 | 23.56 | 23.81 | -1.42 | -5.83% | 21 | 427 | 32.48% |
| QQQ230331C00286000 | 2022-09-21 3:02PM EDT | 286.00 | 30.70 | 23.06 | 23.24 | 0.00 | - | 8 | 94 | 32.30% |
| QQQ230331C00287000 | 2022-09-28 10:12AM EDT | 287.00 | 20.15 | 22.54 | 22.73 | 0.00 | - | 1 | 194 | 32.19% |
| QQQ230331C00288000 | 2022-10-04 10:13AM EDT | 288.00 | 23.00 | 22.03 | 22.19 | 0.00 | - | 7 | 125 | 32.03% |
| QQQ230331C00289000 | 2022-09-28 3:16PM EDT | 289.00 | 22.35 | 21.53 | 21.67 | 0.00 | - | 1 | 105 | 31.89% |
| QQQ230331C00290000 | 2022-10-05 12:15PM EDT | 290.00 | 20.19 | 21.02 | 21.20 | -1.68 | -7.68% | 7 | 303 | 31.81% |
| QQQ230331C00295000 | 2022-10-05 12:40PM EDT | 295.00 | 17.86 | 18.62 | 18.77 | -0.78 | -4.18% | 10 | 216 | 31.18% |
| QQQ230331C00300000 | 2022-10-04 2:30PM EDT | 300.00 | 16.48 | 16.30 | 16.44 | 0.00 | - | 50 | 392 | 30.48% |
| QQQ230331C00305000 | 2022-10-05 10:32AM EDT | 305.00 | 12.50 | 14.32 | 14.46 | -2.43 | -16.28% | 1 | 234 | 30.03% |
| QQQ230331C00310000 | 2022-10-04 3:27PM EDT | 310.00 | 11.60 | 12.43 | 12.63 | -1.10 | -8.66% | 1 | 622 | 29.57% |
| QQQ230331C00315000 | 2022-10-04 1:53PM EDT | 315.00 | 10.95 | 10.72 | 10.82 | 0.00 | - | 39 | 611 | 28.93% |
| QQQ230331C00320000 | 2022-10-04 10:51AM EDT | 320.00 | 9.68 | 9.16 | 9.32 | 0.00 | - | 1 | 300 | 28.50% |
| QQQ230331C00325000 | 2022-10-05 9:31AM EDT | 325.00 | 7.35 | 7.80 | 7.93 | -0.35 | -4.55% | 5 | 324 | 28.02% |
| QQQ230331C00330000 | 2022-10-05 11:14AM EDT | 330.00 | 5.77 | 6.59 | 6.70 | -0.52 | -8.27% | 5 | 426 | 27.57% |
| QQQ230331C00331000 | 2022-10-03 9:30AM EDT | 331.00 | 4.41 | 6.36 | 6.47 | 0.00 | - | 10 | 105 | 27.48% |
| QQQ230331C00332000 | 2022-09-29 10:14AM EDT | 332.00 | 4.99 | 6.15 | 6.28 | 0.00 | - | 2 | 43 | 27.45% |
| QQQ230331C00333000 | 2022-10-03 11:28AM EDT | 333.00 | 4.28 | 5.95 | 6.07 | 0.00 | - | 4 | 31 | 27.37% |
| QQQ230331C00334000 | 2022-09-22 11:25AM EDT | 334.00 | 5.93 | 5.72 | 5.84 | 0.00 | - | 5 | 220 | 27.25% |
| QQQ230331C00335000 | 2022-10-04 2:30PM EDT | 335.00 | 5.58 | 5.54 | 5.66 | 0.00 | - | 6 | 109 | 27.21% |
| QQQ230331C00336000 | 2022-10-03 9:30AM EDT | 336.00 | 3.56 | 5.35 | 5.45 | 0.00 | - | 1 | 34 | 27.11% |
| QQQ230331C00337000 | 2022-07-29 3:09PM EDT | 337.00 | 19.40 | 14.95 | 15.30 | 0.00 | - | 1 | 4 | 42.73% |
| QQQ230331C00338000 | 2022-09-23 3:24PM EDT | 338.00 | 4.40 | 4.98 | 5.08 | 0.00 | - | 5 | 18 | 26.97% |
| QQQ230331C00339000 | 2022-09-23 3:44PM EDT | 339.00 | 4.50 | 4.81 | 4.92 | 0.00 | - | 4 | 30 | 26.94% |
| QQQ230331C00340000 | 2022-10-04 2:23PM EDT | 340.00 | 4.86 | 4.64 | 4.75 | 0.00 | - | 3 | 96 | 26.87% |
| QQQ230331C00341000 | 2022-10-03 9:40AM EDT | 341.00 | 2.81 | 4.47 | 4.58 | 0.00 | - | 1 | 10 | 26.80% |
| QQQ230331C00342000 | 2022-09-07 3:01PM EDT | 342.00 | 9.51 | 4.27 | 4.38 | 0.00 | - | 1 | 29 | 26.66% |
| QQQ230331C00343000 | 2022-08-22 9:35AM EDT | 343.00 | 17.50 | 6.56 | 6.82 | 0.00 | - | 1 | 21 | 31.46% |
| QQQ230331C00344000 | 2022-10-04 9:32AM EDT | 344.00 | 3.75 | 4.00 | 4.12 | 0.00 | - | 1 | 65 | 26.64% |
| QQQ230331C00345000 | 2022-10-04 9:33AM EDT | 345.00 | 3.22 | 3.86 | 3.97 | -0.48 | -12.97% | 1 | 73 | 26.57% |
| QQQ230331C00346000 | 2022-09-22 9:46AM EDT | 346.00 | 4.68 | 3.73 | 3.82 | 0.00 | - | 10 | 17 | 26.50% |
| QQQ230331C00347000 | 2022-10-05 10:14AM EDT | 347.00 | 3.19 | 3.59 | 3.68 | -0.36 | -10.14% | 5 | 12 | 26.43% |
| QQQ230331C00348000 | 2022-09-23 4:06PM EDT | 348.00 | 3.23 | 3.45 | 3.55 | 0.00 | - | 1 | 3 | 26.39% |
| QQQ230331C00349000 | 2022-09-23 4:10PM EDT | 349.00 | 3.21 | 3.31 | 3.40 | 0.00 | - | 21 | 34 | 26.28% |
| QQQ230331C00350000 | 2022-10-05 10:54AM EDT | 350.00 | 2.69 | 3.20 | 3.28 | -0.65 | -19.46% | 1 | 286 | 26.24% |
| QQQ230331C00351000 | 2022-09-23 9:30AM EDT | 351.00 | 3.06 | 3.08 | 3.17 | 0.00 | - | 1 | 5 | 26.21% |
| QQQ230331C00352000 | 2022-10-03 1:40PM EDT | 352.00 | 2.20 | 2.97 | 3.08 | 0.00 | - | 1 | 486 | 26.23% |
| QQQ230331C00353000 | 2022-10-04 2:19PM EDT | 353.00 | 2.95 | 2.86 | 2.96 | 0.00 | - | 12 | 77 | 26.16% |
| QQQ230331C00354000 | 2022-05-31 2:59PM EDT | 354.00 | 13.24 | 5.37 | 5.71 | 0.00 | - | 10 | 2 | 32.29% |
| QQQ230331C00355000 | 2022-10-04 9:35AM EDT | 355.00 | 2.60 | 2.65 | 2.76 | 0.00 | - | 2 | 76 | 26.10% |
| QQQ230331C00356000 | 2022-09-30 2:05PM EDT | 356.00 | 1.83 | 2.56 | 2.66 | 0.00 | - | 1 | 205 | 26.06% |
| QQQ230331C00357000 | 2022-10-04 9:35AM EDT | 357.00 | 2.33 | 2.45 | 2.56 | 0.00 | - | 2 | 16 | 26.01% |
| QQQ230331C00358000 | 2022-10-04 1:18PM EDT | 358.00 | 2.25 | 2.37 | 2.46 | 0.00 | - | 1 | 4 | 25.96% |
| QQQ230331C00359000 | 2022-09-23 2:12PM EDT | 359.00 | 2.10 | 2.26 | 2.35 | 0.00 | - | 4 | 4 | 25.87% |
| QQQ230331C00360000 | 2022-10-05 11:20AM EDT | 360.00 | 1.90 | 2.19 | 2.29 | -0.50 | -20.83% | 7 | 293 | 25.90% |
| QQQ230331C00361000 | 2022-08-10 11:03AM EDT | 361.00 | 13.93 | 6.29 | 6.43 | 0.00 | - | 5 | 17 | 35.38% |
| QQQ230331C00362000 | 2022-09-22 9:41AM EDT | 362.00 | 2.45 | 2.07 | 2.11 | 0.00 | - | 5 | 39 | 25.79% |
| QQQ230331C00363000 | 2022-10-03 9:40AM EDT | 363.00 | 1.19 | 1.98 | 2.03 | 0.00 | - | 1 | 2 | 25.75% |
| QQQ230331C00364000 | 2022-10-03 10:13AM EDT | 364.00 | 1.21 | 1.91 | 1.97 | 0.00 | - | 1 | 8 | 25.77% |
| QQQ230331C00365000 | 2022-09-29 10:01AM EDT | 365.00 | 1.60 | 1.84 | 1.89 | 0.00 | - | 1 | 233 | 25.71% |
| QQQ230331C00366000 | 2022-10-03 11:01AM EDT | 366.00 | 1.19 | 1.78 | 1.82 | 0.00 | - | 1 | 53 | 25.68% |
| QQQ230331C00367000 | 2022-09-29 11:05AM EDT | 367.00 | 1.42 | 1.71 | 1.76 | 0.00 | - | 1 | 1 | 25.68% |
| QQQ230331C00368000 | 2022-09-26 12:24PM EDT | 368.00 | 1.54 | 1.64 | 1.70 | 0.00 | - | 13 | 54 | 25.67% |
| QQQ230331C00369000 | 2022-10-04 1:26PM EDT | 369.00 | 1.53 | 1.58 | 1.63 | 0.00 | - | 11 | 11 | 25.62% |
| QQQ230331C00370000 | 2022-10-05 10:42AM EDT | 370.00 | 1.32 | 1.53 | 1.58 | +0.25 | +23.36% | 1 | 295 | 25.64% |
| QQQ230331C00371000 | 2022-08-03 3:45PM EDT | 371.00 | 10.56 | 3.14 | 3.31 | 0.00 | - | 8 | 54 | 30.95% |
| QQQ230331C00372000 | 2022-10-04 1:59PM EDT | 372.00 | 1.49 | 1.40 | 1.46 | 0.00 | - | 1 | 24 | 25.57% |
| QQQ230331C00373000 | 2022-09-08 3:13PM EDT | 373.00 | 3.27 | 1.36 | 1.41 | 0.00 | - | 1 | 15 | 25.56% |
| QQQ230331C00374000 | 2022-08-31 9:51AM EDT | 374.00 | 4.36 | 1.02 | 1.08 | 0.00 | - | 3 | 4 | 24.38% |
| QQQ230331C00375000 | 2022-10-04 11:12AM EDT | 375.00 | 1.33 | 1.27 | 1.32 | 0.00 | - | 19 | 253 | 25.57% |
| QQQ230331C00376000 | 2022-08-19 10:59AM EDT | 376.00 | 8.51 | 1.90 | 2.14 | 0.00 | - | 1 | 10 | 28.66% |
| QQQ230331C00377000 | 2022-09-29 10:09AM EDT | 377.00 | 0.98 | 1.18 | 1.23 | 0.00 | - | 1 | 4 | 25.56% |
| QQQ230331C00378000 | 2022-09-23 3:54PM EDT | 378.00 | 1.10 | 1.13 | 1.18 | 0.00 | - | 1 | 5 | 25.53% |
| QQQ230331C00379000 | 2022-08-03 2:26PM EDT | 379.00 | 8.38 | 2.40 | 2.58 | 0.00 | - | 11 | 55 | 30.58% |
| QQQ230331C00380000 | 2022-09-30 4:00PM EDT | 380.00 | 0.68 | 1.05 | 1.11 | 0.00 | - | 2 | 231 | 25.56% |
| QQQ230331C00381000 | 2022-09-09 9:41AM EDT | 381.00 | 2.85 | 1.01 | 1.06 | 0.00 | - | 1 | 26 | 25.50% |
| QQQ230331C00382000 | 2022-09-22 9:46AM EDT | 382.00 | 1.16 | 0.96 | 1.02 | 0.00 | - | 3 | 17 | 25.49% |
| QQQ230331C00383000 | 2022-09-29 2:12PM EDT | 383.00 | 0.77 | 0.93 | 0.99 | 0.00 | - | 5 | 109 | 25.51% |
| QQQ230331C00384000 | 2022-09-29 10:09AM EDT | 384.00 | 0.77 | 0.91 | 0.96 | 0.00 | - | 1 | 8 | 25.53% |
| QQQ230331C00385000 | 2022-09-28 10:49AM EDT | 385.00 | 0.84 | 0.87 | 0.93 | 0.00 | - | 1 | 50 | 25.54% |
| QQQ230331C00386000 | 2022-08-03 2:26PM EDT | 386.00 | 6.83 | 1.88 | 1.95 | 0.00 | - | 3 | 3 | 29.91% |
| QQQ230331C00387000 | 2022-09-19 10:49AM EDT | 387.00 | 1.43 | 0.81 | 0.86 | 0.00 | - | 1 | 131 | 25.50% |
| QQQ230331C00388000 | 2022-10-03 9:37AM EDT | 388.00 | 0.48 | 0.79 | 0.84 | 0.00 | - | 2 | 128 | 25.56% |
| QQQ230331C00389000 | 2022-08-10 3:55PM EDT | 389.00 | 6.70 | 2.43 | 2.56 | 0.00 | - | 47 | 84 | 32.43% |
| QQQ230331C00390000 | 2022-09-30 10:30AM EDT | 390.00 | 0.63 | 0.72 | 0.78 | 0.00 | - | 1 | 511 | 25.54% |
| QQQ230331C00391000 | 2022-09-23 3:01PM EDT | 391.00 | 0.67 | 0.70 | 0.76 | 0.00 | - | 4 | 907 | 25.59% |
| QQQ230331C00392000 | 2022-09-29 2:44PM EDT | 392.00 | 0.58 | 0.67 | 0.73 | 0.00 | - | 28 | 21 | 25.56% |
| QQQ230331C00393000 | 2022-09-13 2:13PM EDT | 393.00 | 1.55 | 0.65 | 0.71 | 0.00 | - | 6 | 4 | 25.60% |
| QQQ230331C00394000 | 2022-09-29 10:09AM EDT | 394.00 | 0.57 | 0.63 | 0.68 | 0.00 | - | 1 | 7 | 25.56% |
| QQQ230331C00395000 | 2022-09-15 4:01PM EDT | 395.00 | 1.19 | 0.61 | 0.66 | 0.00 | - | 27 | 46 | 25.59% |
| QQQ230331C00396000 | 2022-09-22 9:56AM EDT | 396.00 | 0.71 | 0.58 | 0.64 | 0.00 | - | 3 | 3 | 25.61% |
| QQQ230331C00397000 | 2022-09-13 10:10AM EDT | 397.00 | 1.51 | 0.57 | 0.62 | 0.00 | - | 4 | 5 | 25.62% |
| QQQ230331C00398000 | 2022-09-15 3:28PM EDT | 398.00 | 1.00 | 0.55 | 0.60 | 0.00 | - | 4 | 7 | 25.64% |
| QQQ230331C00399000 | 2022-09-16 9:54AM EDT | 399.00 | 0.82 | 0.53 | 0.58 | 0.00 | - | 1 | 8 | 25.64% |
| QQQ230331C00400000 | 2022-10-05 1:56PM EDT | 400.00 | 0.57 | 0.51 | 0.56 | +0.03 | +5.56% | 2 | 449 | 25.65% |
| QQQ230331C00401000 | 2022-09-30 2:00PM EDT | 401.00 | 0.37 | 0.49 | 0.54 | 0.00 | - | 5 | 9 | 25.64% |
| QQQ230331C00402000 | 2022-09-13 3:09PM EDT | 402.00 | 1.07 | 0.47 | 0.53 | 0.00 | - | 3 | 220 | 25.71% |
| QQQ230331C00405000 | 2022-09-22 9:30AM EDT | 405.00 | 0.52 | 0.42 | 0.48 | 0.00 | - | 4 | 237 | 25.75% |
| QQQ230331C00410000 | 2022-10-05 11:02AM EDT | 410.00 | 0.34 | 0.36 | 0.42 | +0.07 | +25.93% | 2 | 2,615 | 25.93% |
| QQQ230331C00415000 | 2022-09-14 1:23PM EDT | 415.00 | 0.67 | 0.31 | 0.35 | 0.00 | - | 1 | 467 | 25.90% |
| QQQ230331C00420000 | 2022-10-03 9:30AM EDT | 420.00 | 0.26 | 0.26 | 0.31 | 0.00 | - | 1 | 466 | 26.12% |
| QQQ230331C00425000 | 2022-10-03 9:59AM EDT | 425.00 | 0.16 | 0.22 | 0.27 | 0.00 | - | 1 | 277 | 26.27% |
| QQQ230331C00430000 | 2022-09-30 10:04AM EDT | 430.00 | 0.21 | 0.19 | 0.23 | 0.00 | - | 2 | 2,087 | 26.34% |
| QQQ230331C00435000 | 2022-09-20 9:55AM EDT | 435.00 | 0.23 | 0.16 | 0.20 | 0.00 | - | 10 | 3,324 | 26.47% |
| QQQ230331C00440000 | 2022-10-04 1:11PM EDT | 440.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 20 | 2,847 | 26.71% |
| QQQ230331C00445000 | 2022-10-05 12:56PM EDT | 445.00 | 0.15 | 0.12 | 0.16 | +0.03 | +25.00% | 21 | 2,074 | 26.91% |
| QQQ230331C00450000 | 2022-09-22 9:30AM EDT | 450.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 3 | 94 | 27.05% |
| QQQ230331C00455000 | 2022-09-27 1:31PM EDT | 455.00 | 0.07 | 0.09 | 0.12 | 0.00 | - | 5 | 1,873 | 27.10% |
| QQQ230331C00460000 | 2022-09-16 11:27AM EDT | 460.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 30 | 2,057 | 27.39% |
| QQQ230331C00465000 | 2022-09-30 2:09PM EDT | 465.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 15 | 2,216 | 27.59% |
| QQQ230331C00470000 | 2022-09-23 10:57AM EDT | 470.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 10 | 2,464 | 27.83% |
| QQQ230331C00475000 | 2022-09-29 1:39PM EDT | 475.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 568 | 27.93% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00195000 | 2022-10-05 1:02PM EDT | 195.00 | 3.26 | 3.15 | 3.18 | -0.31 | -8.68% | 1 | 2,711 | 41.08% |
| QQQ230331P00200000 | 2022-10-05 9:40AM EDT | 200.00 | 3.95 | 3.56 | 3.62 | +0.46 | +13.18% | 3 | 948 | 40.30% |
| QQQ230331P00205000 | 2022-10-03 12:31PM EDT | 205.00 | 5.20 | 4.02 | 4.06 | 0.00 | - | 1 | 574 | 39.38% |
| QQQ230331P00210000 | 2022-10-04 3:56PM EDT | 210.00 | 4.48 | 4.53 | 4.58 | 0.00 | - | 104 | 837 | 38.56% |
| QQQ230331P00215000 | 2022-10-03 3:38PM EDT | 215.00 | 6.03 | 5.13 | 5.17 | 0.00 | - | 27 | 516 | 37.77% |
| QQQ230331P00220000 | 2022-10-05 11:51AM EDT | 220.00 | 6.29 | 5.79 | 5.83 | +0.67 | +11.92% | 98 | 609 | 37.01% |
| QQQ230331P00225000 | 2022-10-04 1:09PM EDT | 225.00 | 6.55 | 6.51 | 6.56 | 0.00 | - | 24 | 286 | 36.25% |
| QQQ230331P00230000 | 2022-10-04 2:00PM EDT | 230.00 | 7.21 | 7.31 | 7.36 | 0.00 | - | 48 | 432 | 35.49% |
| QQQ230331P00235000 | 2022-10-04 3:52PM EDT | 235.00 | 8.10 | 8.21 | 8.27 | 0.00 | - | 43 | 396 | 34.78% |
| QQQ230331P00240000 | 2022-10-05 12:46PM EDT | 240.00 | 9.55 | 9.22 | 9.28 | +0.55 | +6.11% | 23 | 1,123 | 34.09% |
| QQQ230331P00245000 | 2022-10-04 2:08PM EDT | 245.00 | 10.12 | 10.32 | 10.38 | 0.00 | - | 7 | 175 | 33.38% |
| QQQ230331P00250000 | 2022-10-05 1:45PM EDT | 250.00 | 11.50 | 11.52 | 11.58 | +0.17 | +1.50% | 35 | 387 | 32.66% |
| QQQ230331P00255000 | 2022-10-04 4:13PM EDT | 255.00 | 12.49 | 12.84 | 12.92 | 0.00 | - | 4 | 330 | 31.99% |
| QQQ230331P00260000 | 2022-10-04 3:50PM EDT | 260.00 | 14.06 | 14.30 | 14.38 | 0.00 | - | 18 | 496 | 31.31% |
| QQQ230331P00265000 | 2022-10-05 12:36PM EDT | 265.00 | 16.53 | 15.91 | 15.98 | +0.96 | +6.17% | 4 | 366 | 30.64% |
| QQQ230331P00266000 | 2022-10-04 2:18PM EDT | 266.00 | 15.98 | 16.24 | 16.32 | 0.00 | - | 7 | 20 | 30.51% |
| QQQ230331P00267000 | 2022-10-03 2:12PM EDT | 267.00 | 19.20 | 16.59 | 16.66 | 0.00 | - | 1 | 9 | 30.37% |
| QQQ230331P00268000 | 2022-10-04 1:51PM EDT | 268.00 | 18.52 | 16.94 | 17.01 | +1.72 | +10.24% | 22 | 97 | 30.24% |
| QQQ230331P00269000 | 2022-10-03 10:02AM EDT | 269.00 | 21.46 | 17.29 | 17.38 | 0.00 | - | 1 | 24 | 30.13% |
| QQQ230331P00270000 | 2022-10-05 1:29PM EDT | 270.00 | 17.64 | 17.68 | 17.75 | +0.47 | +2.74% | 142 | 426 | 30.01% |
| QQQ230331P00271000 | 2022-10-04 9:30AM EDT | 271.00 | 18.65 | 18.05 | 18.08 | 0.00 | - | 2 | 282 | 29.83% |
| QQQ230331P00272000 | 2022-10-03 3:59PM EDT | 272.00 | 21.41 | 18.40 | 18.48 | 0.00 | - | 7 | 63 | 29.73% |
| QQQ230331P00273000 | 2022-10-03 1:35PM EDT | 273.00 | 21.93 | 18.73 | 18.80 | 0.00 | - | 1 | 24 | 29.52% |
| QQQ230331P00274000 | 2022-10-05 9:42AM EDT | 274.00 | 20.11 | 19.16 | 19.23 | +1.42 | +7.60% | 1 | 24 | 29.45% |
| QQQ230331P00275000 | 2022-10-05 10:42AM EDT | 275.00 | 21.32 | 19.54 | 19.62 | +2.07 | +10.75% | 58 | 640 | 29.31% |
| QQQ230331P00276000 | 2022-10-05 12:08PM EDT | 276.00 | 20.90 | 19.99 | 20.07 | +1.68 | +8.74% | 7 | 52 | 29.25% |
| QQQ230331P00277000 | 2022-10-05 10:42AM EDT | 277.00 | 22.18 | 20.37 | 20.45 | +2.48 | +12.59% | 30 | 188 | 29.09% |
| QQQ230331P00278000 | 2022-10-05 9:44AM EDT | 278.00 | 21.90 | 20.74 | 20.82 | +1.61 | +7.93% | 1 | 24 | 28.90% |
| QQQ230331P00279000 | 2022-10-05 1:05PM EDT | 279.00 | 21.59 | 21.17 | 21.25 | +0.64 | +3.05% | 53 | 46 | 28.78% |
| QQQ230331P00280000 | 2022-10-05 1:18PM EDT | 280.00 | 21.50 | 21.60 | 21.68 | +0.05 | +0.23% | 116 | 876 | 28.66% |
| QQQ230331P00281000 | 2022-10-04 2:15PM EDT | 281.00 | 23.65 | 22.07 | 22.15 | +1.83 | +8.39% | 5 | 18 | 28.58% |
| QQQ230331P00282000 | 2022-10-05 12:23PM EDT | 282.00 | 23.27 | 22.49 | 22.57 | +1.15 | +5.20% | 28 | 125 | 28.42% |
| QQQ230331P00283000 | 2022-10-04 10:08AM EDT | 283.00 | 22.42 | 22.94 | 23.02 | 0.00 | - | 1 | 33 | 28.30% |
| QQQ230331P00284000 | 2022-10-05 12:19PM EDT | 284.00 | 24.00 | 23.37 | 23.45 | -4.97 | -17.16% | 8 | 250 | 28.14% |
| QQQ230331P00285000 | 2022-10-05 12:24PM EDT | 285.00 | 24.54 | 23.80 | 23.89 | +1.59 | +6.93% | 8 | 374 | 27.99% |
| QQQ230331P00286000 | 2022-10-05 1:39PM EDT | 286.00 | 24.27 | 24.36 | 24.44 | -3.73 | -13.32% | 16 | 198 | 27.96% |
| QQQ230331P00287000 | 2022-10-05 12:34PM EDT | 287.00 | 25.68 | 24.77 | 24.86 | +0.86 | +3.46% | 92 | 62 | 27.77% |
| QQQ230331P00288000 | 2022-10-05 1:32PM EDT | 288.00 | 25.23 | 25.22 | 25.29 | +0.32 | +1.28% | 2 | 122 | 27.57% |
| QQQ230331P00289000 | 2022-10-05 1:08PM EDT | 289.00 | 25.96 | 25.75 | 25.83 | +1.02 | +4.09% | 83 | 110 | 27.51% |
| QQQ230331P00290000 | 2022-10-05 12:24PM EDT | 290.00 | 27.03 | 26.22 | 26.31 | +0.88 | +3.37% | 87 | 657 | 27.36% |
| QQQ230331P00295000 | 2022-10-04 4:02PM EDT | 295.00 | 30.45 | 28.79 | 28.87 | +2.50 | +8.94% | 162 | 517 | 26.68% |
| QQQ230331P00300000 | 2022-10-05 11:19AM EDT | 300.00 | 33.87 | 31.54 | 31.64 | +3.37 | +11.05% | 12 | 852 | 26.04% |
| QQQ230331P00305000 | 2022-10-05 11:28AM EDT | 305.00 | 36.98 | 34.55 | 34.65 | +1.65 | +4.67% | 5 | 194 | 25.46% |
| QQQ230331P00310000 | 2022-10-05 12:41PM EDT | 310.00 | 38.91 | 37.66 | 37.77 | +1.64 | +4.40% | 15 | 780 | 24.76% |
| QQQ230331P00315000 | 2022-10-03 11:34AM EDT | 315.00 | 47.70 | 41.05 | 41.16 | 0.00 | - | 16 | 494 | 24.18% |
| QQQ230331P00320000 | 2022-10-04 2:15PM EDT | 320.00 | 44.39 | 44.55 | 44.67 | 0.00 | - | 10 | 550 | 23.48% |
| QQQ230331P00325000 | 2022-10-05 10:00AM EDT | 325.00 | 50.64 | 48.36 | 48.49 | -7.02 | -12.17% | 2 | 300 | 23.00% |
| QQQ230331P00330000 | 2022-10-05 10:14AM EDT | 330.00 | 55.30 | 52.23 | 52.49 | +3.19 | +6.12% | 1 | 288 | 22.54% |
| QQQ230331P00331000 | 2022-10-04 9:46AM EDT | 331.00 | 53.16 | 52.97 | 53.31 | 0.00 | - | 2 | 37 | 22.45% |
| QQQ230331P00332000 | 2022-09-23 3:17PM EDT | 332.00 | 59.79 | 53.74 | 54.12 | 0.00 | - | 2 | 3 | 22.33% |
| QQQ230331P00333000 | 2022-09-21 3:19PM EDT | 333.00 | 48.06 | 54.67 | 55.01 | 0.00 | - | 6 | 108 | 22.36% |
| QQQ230331P00334000 | 2022-09-28 2:40PM EDT | 334.00 | 57.63 | 55.40 | 55.76 | 0.00 | - | 9 | 31 | 22.08% |
| QQQ230331P00335000 | 2022-10-03 9:32AM EDT | 335.00 | 67.15 | 56.31 | 56.66 | 0.00 | - | 1 | 26 | 22.11% |
| QQQ230331P00336000 | 2022-09-15 11:00AM EDT | 336.00 | 49.95 | 57.11 | 57.47 | 0.00 | - | 8 | 15 | 21.94% |
| QQQ230331P00337000 | 2022-09-02 1:02PM EDT | 337.00 | 46.95 | 68.82 | 69.99 | 0.00 | - | 1 | 8 | 41.44% |
| QQQ230331P00338000 | 2022-09-28 11:07AM EDT | 338.00 | 63.19 | 58.90 | 59.26 | 0.00 | - | 2 | 9 | 21.94% |
| QQQ230331P00339000 | 2022-09-28 9:43AM EDT | 339.00 | 66.44 | 59.72 | 60.03 | 0.00 | - | 1 | 183 | 21.62% |
| QQQ230331P00340000 | 2022-10-05 10:02AM EDT | 340.00 | 63.50 | 60.59 | 60.90 | +1.44 | +2.32% | 1 | 432 | 21.52% |
| QQQ230331P00341000 | 2022-09-21 3:10PM EDT | 341.00 | 54.24 | 61.47 | 61.78 | 0.00 | - | 1 | 9 | 21.44% |
| QQQ230331P00342000 | 2022-10-04 10:10AM EDT | 342.00 | 61.21 | 62.37 | 62.74 | 0.00 | - | 2 | 7 | 21.57% |
| QQQ230331P00343000 | 2022-09-08 10:08AM EDT | 343.00 | 50.04 | 63.17 | 63.55 | 0.00 | - | 1 | 22 | 21.27% |
| QQQ230331P00344000 | 2022-10-04 4:13PM EDT | 344.00 | 63.11 | 64.13 | 64.45 | 0.00 | - | 2 | 88 | 21.21% |
| QQQ230331P00345000 | 2022-10-04 9:30AM EDT | 345.00 | 66.59 | 64.96 | 65.37 | 0.00 | - | 1 | 106 | 21.20% |
| QQQ230331P00346000 | 2022-06-16 3:14PM EDT | 346.00 | 78.71 | 58.53 | 59.02 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230331P00347000 | 2022-10-04 4:13PM EDT | 347.00 | 65.79 | 66.88 | 67.28 | 0.00 | - | 2 | 4 | 21.36% |
| QQQ230331P00348000 | 2022-09-29 11:39AM EDT | 348.00 | 76.43 | 67.82 | 68.11 | 0.00 | - | 7 | 9 | 21.03% |
| QQQ230331P00349000 | 2022-06-14 10:42AM EDT | 349.00 | 77.05 | 64.41 | 66.44 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ230331P00350000 | 2022-10-04 10:44AM EDT | 350.00 | 68.14 | 69.65 | 70.03 | 0.00 | - | 2 | 59 | 21.18% |
| QQQ230331P00351000 | 2022-09-09 12:33PM EDT | 351.00 | 50.00 | 70.52 | 70.93 | 0.00 | - | 8 | 8 | 21.03% |
| QQQ230331P00352000 | 2022-10-03 9:33AM EDT | 352.00 | 83.49 | 71.51 | 71.88 | 0.00 | - | 1 | 18 | 21.06% |
| QQQ230331P00353000 | 2022-09-13 9:37AM EDT | 353.00 | 56.11 | 72.48 | 72.84 | 0.00 | - | 100 | 124 | 21.11% |
| QQQ230331P00354000 | 2022-09-30 9:54AM EDT | 354.00 | 81.74 | 73.33 | 73.73 | 0.00 | - | 1 | 0 | 20.89% |
| QQQ230331P00355000 | 2022-10-04 10:59AM EDT | 355.00 | 72.49 | 74.25 | 74.65 | 0.00 | - | 1 | 15 | 20.76% |
| QQQ230331P00356000 | 2022-09-01 2:33PM EDT | 356.00 | 61.70 | 86.88 | 88.26 | 0.00 | - | 1 | 14 | 46.02% |
| QQQ230331P00357000 | 2022-09-30 9:33AM EDT | 357.00 | 85.74 | 76.20 | 76.60 | 0.00 | - | 1 | 6 | 20.94% |
| QQQ230331P00358000 | 2022-05-16 12:09AM EDT | 358.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00360000 | 2022-10-03 2:57PM EDT | 360.00 | 85.10 | 79.18 | 79.57 | 0.00 | - | 1 | 6 | 21.38% |
| QQQ230331P00361000 | 2022-10-03 9:32AM EDT | 361.00 | 92.42 | 80.07 | 80.49 | 0.00 | - | 2 | 2 | 21.19% |
| QQQ230331P00362000 | 2022-09-23 12:58PM EDT | 362.00 | 87.09 | 81.06 | 81.61 | 0.00 | - | 5 | 0 | 21.92% |
| QQQ230331P00364000 | 2022-06-21 10:17AM EDT | 364.00 | 82.42 | 60.88 | 63.81 | 0.00 | - | - | 1 | 0.00% |
| QQQ230331P00365000 | 2022-09-28 4:02PM EDT | 365.00 | 84.84 | 84.03 | 84.46 | 0.00 | - | 22 | 0 | 21.78% |
| QQQ230331P00366000 | 2022-10-04 1:02PM EDT | 366.00 | 85.22 | 85.02 | 85.44 | 0.00 | - | 1 | 1 | 21.86% |
| QQQ230331P00367000 | 2022-08-25 3:45PM EDT | 367.00 | 52.48 | 90.80 | 92.21 | 0.00 | - | 5 | 8 | 37.18% |
| QQQ230331P00368000 | 2022-08-25 3:44PM EDT | 368.00 | 53.26 | 90.11 | 94.42 | 0.00 | - | 5 | 11 | 39.66% |
| QQQ230331P00369000 | 2022-09-01 10:57AM EDT | 369.00 | 75.82 | 98.99 | 102.71 | 0.00 | - | 2 | 0 | 51.73% |
| QQQ230331P00370000 | 2022-09-23 10:06AM EDT | 370.00 | 95.00 | 89.03 | 89.45 | 0.00 | - | 1 | 5 | 22.62% |
| QQQ230331P00371000 | 2022-09-20 9:35AM EDT | 371.00 | 82.33 | 89.99 | 90.42 | 0.00 | - | 1 | 0 | 22.64% |
| QQQ230331P00372000 | 2022-09-22 10:57AM EDT | 372.00 | 92.04 | 91.07 | 91.46 | 0.00 | - | 1 | 0 | 23.02% |
| QQQ230331P00373000 | 2022-09-26 9:31AM EDT | 373.00 | 97.05 | 92.02 | 92.46 | 0.00 | - | 2 | 0 | 23.19% |
| QQQ230331P00374000 | 2022-09-23 10:44AM EDT | 374.00 | 98.17 | 93.05 | 93.50 | 0.00 | - | 8 | 0 | 23.57% |
| QQQ230331P00375000 | 2022-09-30 9:48AM EDT | 375.00 | 103.40 | 94.04 | 94.48 | 0.00 | - | 5 | 0 | 23.64% |
| QQQ230331P00376000 | 2022-06-28 3:16PM EDT | 376.00 | 92.56 | 66.97 | 67.57 | 0.00 | - | 9 | 5 | 0.00% |
| QQQ230331P00377000 | 2022-09-14 3:22PM EDT | 377.00 | 83.59 | 96.07 | 96.50 | 0.00 | - | 16 | 0 | 24.09% |
| QQQ230331P00378000 | 2022-07-13 2:46PM EDT | 378.00 | 91.10 | 53.04 | 53.76 | 0.00 | - | 2 | 27 | 0.00% |
| QQQ230331P00379000 | 2022-09-19 11:00AM EDT | 379.00 | 89.67 | 98.05 | 98.48 | 0.00 | - | 4 | 0 | 24.33% |
| QQQ230331P00380000 | 2022-09-06 1:33PM EDT | 380.00 | 87.95 | 99.02 | 99.40 | 0.00 | - | 40 | 0 | 24.07% |
| QQQ230331P00381000 | 2022-09-20 9:32AM EDT | 381.00 | 92.63 | 100.09 | 100.52 | 0.00 | - | 2 | 0 | 24.87% |
| QQQ230331P00382000 | 2022-09-20 9:35AM EDT | 382.00 | 93.17 | 101.10 | 101.55 | 0.00 | - | 1 | 0 | 25.18% |
| QQQ230331P00383000 | 2022-08-30 12:15PM EDT | 383.00 | 81.84 | 111.25 | 111.66 | 0.00 | - | - | 0 | 47.15% |
| QQQ230331P00384000 | 2022-08-30 12:15PM EDT | 384.00 | 82.79 | 112.09 | 112.51 | 0.00 | - | - | 0 | 47.12% |
| QQQ230331P00385000 | 2022-09-26 10:26AM EDT | 385.00 | 105.87 | 104.07 | 104.50 | 0.00 | - | 1 | 0 | 25.43% |
| QQQ230331P00387000 | 2022-09-15 3:10PM EDT | 387.00 | 96.66 | 105.97 | 106.39 | 0.00 | - | 1 | 0 | 25.17% |
| QQQ230331P00389000 | 2022-09-08 12:53PM EDT | 389.00 | 90.92 | 108.15 | 108.58 | 0.00 | - | 1 | 0 | 26.50% |
| QQQ230331P00390000 | 2022-09-30 11:35AM EDT | 390.00 | 115.56 | 109.19 | 109.65 | 0.00 | - | 1 | 0 | 27.01% |
| QQQ230331P00392000 | 2022-06-13 10:15AM EDT | 392.00 | 113.61 | 104.80 | 105.68 | 0.00 | - | 5 | 2 | 0.00% |
| QQQ230331P00395000 | 2022-09-28 4:02PM EDT | 395.00 | 115.27 | 114.02 | 114.46 | 0.00 | - | 16 | 10 | 26.84% |
| QQQ230331P00398000 | 2022-06-27 11:34AM EDT | 398.00 | 103.86 | 91.00 | 94.76 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00399000 | 2022-09-28 3:08PM EDT | 399.00 | 118.96 | 118.10 | 118.55 | 0.00 | - | 1 | 0 | 27.97% |
| QQQ230331P00400000 | 2022-09-23 9:34AM EDT | 400.00 | 122.42 | 119.10 | 119.55 | 0.00 | - | 1 | 1 | 28.13% |
| QQQ230331P00402000 | 2022-09-28 3:08PM EDT | 402.00 | 121.95 | 121.04 | 121.49 | 0.00 | - | - | 0 | 28.11% |
| QQQ230331P00405000 | 2022-08-31 2:43PM EDT | 405.00 | 105.68 | 134.17 | 134.54 | 0.00 | - | 2 | 0 | 53.25% |
| QQQ230331P00410000 | 2022-09-06 11:35AM EDT | 410.00 | 115.33 | 129.10 | 129.55 | 0.00 | - | 10 | 0 | 29.68% |
| QQQ230331P00415000 | 2022-06-27 11:27AM EDT | 415.00 | 120.49 | 107.67 | 111.21 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230331P00420000 | 2022-08-31 11:48AM EDT | 420.00 | 118.56 | 145.98 | 146.36 | 0.00 | - | 2 | 0 | 50.32% |
| QQQ230331P00440000 | 2022-07-01 1:17PM EDT | 440.00 | 161.76 | 123.28 | 125.74 | 0.00 | - | 78 | 0 | 0.00% |
| QQQ230331P00445000 | 2022-06-28 4:11PM EDT | 445.00 | 161.40 | 131.31 | 135.89 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ230331P00450000 | 2022-07-12 9:34AM EDT | 450.00 | 159.58 | 121.28 | 122.06 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00460000 | 2022-08-31 2:43PM EDT | 460.00 | 160.60 | 189.30 | 189.65 | 0.00 | - | 3 | 0 | 64.04% |
| QQQ230331P00470000 | 2022-08-31 1:04PM EDT | 470.00 | 169.28 | 197.67 | 198.00 | 0.00 | - | - | 0 | 62.56% |
© 2022 Yahoo. Tutti i diritti riservati.
