Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.549,96 -696,00 (-2,65%)
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:235.00
Opzioni d'acquistoper27 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00235000 | 2023-02-27 12:14PM EDT | 2023-03-31 | 59.83 | 76.18 | 76.44 | 0.00 | - | 61 | 0 | 105.57% |
| QQQ230406C00235000 | 2023-03-21 3:09PM EDT | 2023-04-06 | 75.22 | 76.40 | 76.67 | 0.00 | - | 2 | 2 | 83.50% |
| QQQ230421C00235000 | 2023-03-21 3:24PM EDT | 2023-04-21 | 75.85 | 76.89 | 77.15 | 0.00 | - | 2 | 15 | 63.55% |
| QQQ230519C00235000 | 2023-03-21 2:54PM EDT | 2023-05-19 | 76.63 | 78.09 | 78.51 | 0.00 | - | 1 | 3 | 53.65% |
| QQQ230616C00235000 | 2023-02-24 3:41PM EDT | 2023-06-16 | 61.51 | 79.65 | 80.10 | 0.00 | - | 1 | 140 | 50.40% |
| QQQ230630C00235000 | 2023-03-14 3:39PM EDT | 2023-06-30 | 64.80 | 79.93 | 80.39 | 0.00 | - | 10 | 61 | 48.44% |
| QQQ230915C00235000 | 2023-03-17 1:36PM EDT | 2023-09-15 | 79.21 | 83.99 | 84.56 | 0.00 | - | 1 | 12 | 45.48% |
| QQQ230929C00235000 | 2022-10-17 10:10AM EDT | 2023-09-29 | 57.86 | 65.90 | 67.16 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215C00235000 | 2023-03-22 9:58AM EDT | 2023-12-15 | 88.18 | 88.09 | 88.93 | 0.00 | - | 3 | 59 | 43.61% |
| QQQ231229C00235000 | 2023-02-02 12:26PM EDT | 2023-12-29 | 89.42 | 78.26 | 79.26 | 0.00 | - | 3 | 7 | 26.26% |
| QQQ240119C00235000 | 2023-03-10 2:27PM EDT | 2024-01-19 | 70.40 | 89.03 | 89.94 | 0.00 | - | 10 | 209 | 42.37% |
| QQQ240315C00235000 | 2023-03-06 2:05PM EDT | 2024-03-15 | 84.20 | 91.33 | 92.41 | 0.00 | - | 1 | 24 | 41.93% |
| QQQ240621C00235000 | 2023-03-24 3:51PM EDT | 2024-06-21 | 94.73 | 94.59 | 95.90 | +0.63 | +0.67% | 4 | 85 | 40.79% |
| QQQ241220C00235000 | 2023-03-21 9:33AM EDT | 2024-12-20 | 100.00 | 99.35 | 101.71 | 0.00 | - | 1 | 8 | 39.42% |
| QQQ250117C00235000 | 2023-03-21 9:58AM EDT | 2025-01-17 | 99.63 | 99.07 | 102.63 | 0.00 | - | 1 | 8 | 39.33% |
Opzioni Putper27 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00235000 | 2023-03-24 2:43PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3 | 6,797 | 70.31% |
| QQQ230406P00235000 | 2023-03-24 1:40PM EDT | 2023-04-06 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1,086 | 233 | 55.08% |
| QQQ230414P00235000 | 2023-03-23 10:48AM EDT | 2023-04-14 | 0.11 | 0.05 | 0.08 | +0.04 | +57.14% | 12 | 843 | 48.24% |
| QQQ230421P00235000 | 2023-03-24 2:48PM EDT | 2023-04-21 | 0.14 | 0.12 | 0.14 | -0.05 | -26.32% | 202 | 18,798 | 44.82% |
| QQQ230428P00235000 | 2023-03-24 1:51PM EDT | 2023-04-28 | 0.25 | 0.21 | 0.24 | +0.08 | +47.06% | 3 | 324 | 43.26% |
| QQQ230519P00235000 | 2023-03-24 4:06PM EDT | 2023-05-19 | 0.58 | 0.55 | 0.60 | -0.03 | -4.92% | 190 | 11,206 | 39.72% |
| QQQ230616P00235000 | 2023-03-24 1:41PM EDT | 2023-06-16 | 1.36 | 1.22 | 1.25 | +0.08 | +6.25% | 129 | 16,948 | 37.50% |
| QQQ230630P00235000 | 2023-03-24 12:40PM EDT | 2023-06-30 | 1.82 | 1.52 | 1.58 | +0.17 | +10.30% | 33 | 1,037 | 36.59% |
| QQQ230721P00235000 | 2023-03-24 2:57PM EDT | 2023-07-21 | 2.20 | 2.05 | 2.13 | +0.08 | +3.77% | 36 | 1,162 | 35.68% |
| QQQ230818P00235000 | 2023-03-23 3:46PM EDT | 2023-08-18 | 2.98 | 2.82 | 2.91 | 0.00 | - | 4 | 6,058 | 34.83% |
| QQQ230915P00235000 | 2023-03-24 11:41AM EDT | 2023-09-15 | 4.14 | 3.56 | 3.64 | +0.28 | +7.25% | 2 | 6,579 | 34.02% |
| QQQ230929P00235000 | 2023-03-24 3:52PM EDT | 2023-09-29 | 4.05 | 3.94 | 4.05 | +0.24 | +6.30% | 2 | 35,330 | 33.78% |
| QQQ231215P00235000 | 2023-03-23 2:39PM EDT | 2023-12-15 | 6.22 | 5.81 | 5.99 | 0.00 | - | 113 | 9,643 | 32.29% |
| QQQ231229P00235000 | 2023-03-20 12:16PM EDT | 2023-12-29 | 7.10 | 6.03 | 6.33 | 0.00 | - | 74 | 370 | 32.07% |
| QQQ240119P00235000 | 2023-03-24 10:22AM EDT | 2024-01-19 | 7.12 | 6.40 | 6.62 | +1.18 | +19.87% | 23 | 2,130 | 31.42% |
| QQQ240315P00235000 | 2023-03-23 1:12PM EDT | 2024-03-15 | 7.20 | 7.48 | 7.73 | 0.00 | - | 1 | 222 | 30.52% |
| QQQ240621P00235000 | 2023-03-21 2:29PM EDT | 2024-06-21 | 9.20 | 9.18 | 9.52 | 0.00 | - | 6 | 549 | 29.27% |
| QQQ241220P00235000 | 2023-03-24 3:54PM EDT | 2024-12-20 | 12.46 | 12.23 | 12.59 | -1.17 | -8.58% | 2 | 3,615 | 27.77% |
| QQQ250117P00235000 | 2023-03-24 3:54PM EDT | 2025-01-17 | 12.71 | 12.15 | 13.01 | +1.25 | +10.91% | 8 | 267 | 27.57% |
© 2023 Yahoo. Tutti i diritti riservati.
