Italia markets close in 54 minutes
FTSE MIB
28.062,06 -36,82 (-0,13%) Dow Jones
33.610,47 -8,41 (-0,03%) Nasdaq
13.112,22 +48,61 (+0,37%) Nikkei 225
32.371,90 +56,85 (+0,18%) Petrolio
92,65 +2,26 (+2,50%) Bitcoin EUR
24.904,50 +28,20 (+0,11%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:36AM EDT. Mercato aperto.
Prezzo d'esercizio:361.00
Opzioni d'acquistoper27 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230927C00361000 | 2023-09-27 10:20AM EDT | 2023-09-27 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 5,315 | 5,870 | 14.06% |
| QQQ230928C00361000 | 2023-09-27 10:20AM EDT | 2023-09-28 | 0.25 | 0.24 | 0.25 | -0.15 | -37.50% | 2,223 | 2,188 | 16.85% |
| QQQ230929C00361000 | 2023-09-27 10:20AM EDT | 2023-09-29 | 0.65 | 0.64 | 0.66 | -0.17 | -20.73% | 1,657 | 5,452 | 19.07% |
| QQQ231002C00361000 | 2023-09-27 10:12AM EDT | 2023-10-02 | 0.99 | 0.99 | 1.00 | -0.23 | -18.85% | 100 | 560 | 16.02% |
| QQQ231003C00361000 | 2023-09-27 10:21AM EDT | 2023-10-03 | 1.42 | 1.41 | 1.42 | -0.10 | -6.58% | 1,419 | 606 | 17.49% |
| QQQ231004C00361000 | 2023-09-27 10:09AM EDT | 2023-10-04 | 1.75 | 1.68 | 1.70 | -0.15 | -7.89% | 247 | 194 | 17.93% |
| QQQ231005C00361000 | 2023-09-27 10:18AM EDT | 2023-10-05 | 2.00 | 2.02 | 2.04 | -0.13 | -6.10% | 16 | 1,034 | 18.67% |
| QQQ231006C00361000 | 2023-09-27 10:17AM EDT | 2023-10-06 | 2.30 | 2.35 | 2.37 | -0.18 | -7.26% | 100 | 1,143 | 19.28% |
| QQQ231009C00361000 | 2023-09-27 10:05AM EDT | 2023-10-09 | 2.68 | 2.65 | 2.68 | -0.01 | -0.37% | 175 | 125 | 18.18% |
| QQQ231013C00361000 | 2023-09-27 10:07AM EDT | 2023-10-13 | 3.90 | 3.81 | 3.83 | -0.06 | -1.52% | 53 | 428 | 19.92% |
| QQQ231020C00361000 | 2023-09-27 10:18AM EDT | 2023-10-20 | 5.05 | 5.06 | 5.08 | -0.13 | -2.51% | 116 | 2,563 | 20.35% |
| QQQ231027C00361000 | 2023-09-27 9:45AM EDT | 2023-10-27 | 6.25 | 6.34 | 6.38 | -0.06 | -0.95% | 8 | 503 | 21.14% |
| QQQ231103C00361000 | 2023-09-27 10:13AM EDT | 2023-11-03 | 7.41 | 7.52 | 7.56 | -0.45 | -5.73% | 2 | 89 | 21.72% |
| QQQ231117C00361000 | 2023-09-27 10:01AM EDT | 2023-11-17 | 9.83 | 9.47 | 9.50 | +0.15 | +1.55% | 100 | 1,171 | 22.23% |
| QQQ231215C00361000 | 2023-09-26 3:19PM EDT | 2023-12-15 | 12.70 | 12.87 | 12.91 | 0.00 | - | 96 | 959 | 23.09% |
| QQQ231229C00361000 | 2023-09-26 3:37PM EDT | 2023-12-29 | 13.77 | 14.10 | 14.19 | 0.00 | - | 67 | 230 | 23.08% |
| QQQ240119C00361000 | 2023-09-26 1:47PM EDT | 2024-01-19 | 16.21 | 16.23 | 16.29 | 0.00 | - | 41 | 1,456 | 23.51% |
| QQQ240315C00361000 | 2023-09-27 9:30AM EDT | 2024-03-15 | 22.40 | 22.06 | 22.16 | +0.49 | +2.24% | 1 | 134 | 25.32% |
| QQQ240621C00361000 | 2023-09-21 10:42AM EDT | 2024-06-21 | 34.42 | 30.42 | 30.57 | 0.00 | - | 1 | 791 | 27.09% |
| QQQ240628C00361000 | 2023-09-26 11:15AM EDT | 2024-06-28 | 30.88 | 30.59 | 30.92 | 0.00 | - | 2 | 3 | 27.03% |
Opzioni Putper27 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230927P00361000 | 2023-09-27 10:16AM EDT | 2023-09-27 | 6.55 | 6.24 | 6.34 | -0.83 | -11.25% | 551 | 2,511 | 38.72% |
| QQQ230928P00361000 | 2023-09-27 10:13AM EDT | 2023-09-28 | 6.54 | 6.56 | 6.67 | +0.10 | +1.55% | 640 | 2,172 | 31.35% |
| QQQ230929P00361000 | 2023-09-27 10:19AM EDT | 2023-09-29 | 6.93 | 6.87 | 6.98 | -0.08 | -1.14% | 195 | 24,496 | 28.47% |
| QQQ231002P00361000 | 2023-09-27 10:00AM EDT | 2023-10-02 | 6.26 | 7.23 | 7.39 | -1.80 | -22.33% | 5 | 508 | 22.73% |
| QQQ231003P00361000 | 2023-09-27 10:00AM EDT | 2023-10-03 | 6.59 | 7.50 | 7.65 | -1.72 | -20.70% | 4 | 301 | 22.53% |
| QQQ231004P00361000 | 2023-09-27 10:14AM EDT | 2023-10-04 | 7.88 | 7.59 | 7.67 | -0.64 | -7.51% | 40 | 526 | 21.19% |
| QQQ231005P00361000 | 2023-09-27 9:39AM EDT | 2023-10-05 | 7.18 | 7.84 | 7.92 | -0.36 | -4.77% | 56 | 595 | 21.22% |
| QQQ231006P00361000 | 2023-09-27 10:01AM EDT | 2023-10-06 | 7.63 | 8.38 | 8.44 | -0.99 | -11.48% | 111 | 1,699 | 22.53% |
| QQQ231009P00361000 | 2023-09-27 10:02AM EDT | 2023-10-09 | 8.22 | 8.50 | 8.66 | +1.93 | +30.68% | 1 | 4 | 20.64% |
| QQQ231013P00361000 | 2023-09-27 9:32AM EDT | 2023-10-13 | 8.62 | 9.44 | 9.50 | -0.98 | -10.21% | 7 | 4,314 | 20.95% |
| QQQ231020P00361000 | 2023-09-27 10:18AM EDT | 2023-10-20 | 10.42 | 10.39 | 10.41 | -0.81 | -7.21% | 105 | 6,503 | 20.25% |
| QQQ231027P00361000 | 2023-09-26 4:10PM EDT | 2023-10-27 | 10.70 | 11.08 | 11.21 | -0.50 | -4.46% | 1 | 181 | 19.81% |
| QQQ231103P00361000 | 2023-09-26 3:29PM EDT | 2023-11-03 | 12.88 | 12.03 | 12.17 | 0.00 | - | 22 | 91 | 20.04% |
| QQQ231117P00361000 | 2023-09-27 10:16AM EDT | 2023-11-17 | 13.32 | 13.27 | 13.37 | -0.90 | -6.33% | 34 | 2,023 | 19.41% |
| QQQ231215P00361000 | 2023-09-26 3:05PM EDT | 2023-12-15 | 14.84 | 15.40 | 15.45 | -1.10 | -6.90% | 8 | 1,895 | 18.81% |
| QQQ231229P00361000 | 2023-09-26 3:45PM EDT | 2023-12-29 | 16.93 | 16.38 | 16.48 | 0.00 | - | 17 | 192 | 18.80% |
| QQQ240119P00361000 | 2023-09-26 3:51PM EDT | 2024-01-19 | 18.06 | 17.46 | 17.54 | 0.00 | - | 12 | 1,226 | 18.34% |
| QQQ240315P00361000 | 2023-09-26 3:23PM EDT | 2024-03-15 | 21.33 | 20.62 | 20.70 | 0.00 | - | 2 | 1,135 | 18.30% |
| QQQ240621P00361000 | 2023-09-26 11:11AM EDT | 2024-06-21 | 24.38 | 24.82 | 24.83 | 0.00 | - | 5 | 831 | 17.99% |
| QQQ240628P00361000 | 2023-09-21 9:35AM EDT | 2024-06-28 | 21.60 | 25.01 | 25.31 | 0.00 | - | 2 | 2 | 18.15% |
© 2023 Yahoo. Tutti i diritti riservati.
