Italia markets close in 34 minutes
FTSE MIB
28.752,28 -477,02 (-1,63%) Dow Jones
34.267,18 -173,70 (-0,50%) Nasdaq
13.338,92 -130,21 (-0,97%) Nikkei 225
32.571,03 -452,75 (-1,37%) Petrolio
90,42 +0,76 (+0,85%) Bitcoin EUR
24.927,04 -530,22 (-2,08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:56AM EDT. Mercato aperto.
Prezzo d'esercizio:363.00
Opzioni d'acquistoper21 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230921C00363000 | 2023-09-21 10:41AM EDT | 2023-09-21 | 0.45 | 0.44 | 0.45 | -1.82 | -80.18% | 32,970 | 1,236 | 16.41% |
| QQQ230922C00363000 | 2023-09-21 10:41AM EDT | 2023-09-22 | 1.14 | 1.10 | 1.11 | -1.89 | -62.38% | 5,449 | 1,371 | 18.75% |
| QQQ230925C00363000 | 2023-09-21 10:41AM EDT | 2023-09-25 | 1.84 | 1.73 | 1.75 | -1.95 | -51.45% | 2,168 | 305 | 15.92% |
| QQQ230929C00363000 | 2023-09-21 10:39AM EDT | 2023-09-29 | 3.69 | 3.64 | 3.66 | -1.84 | -33.27% | 1,171 | 2,258 | 20.53% |
| QQQ231006C00363000 | 2023-09-21 10:39AM EDT | 2023-10-06 | 5.32 | 5.30 | 5.33 | -2.29 | -30.09% | 211 | 431 | 21.00% |
| QQQ231013C00363000 | 2023-09-21 10:34AM EDT | 2023-10-13 | 6.21 | 6.66 | 6.68 | -5.64 | -47.59% | 294 | 313 | 21.27% |
| QQQ231020C00363000 | 2023-09-21 10:38AM EDT | 2023-10-20 | 7.65 | 7.79 | 7.82 | -1.92 | -20.06% | 323 | 2,786 | 21.39% |
| QQQ231027C00363000 | 2023-09-21 10:21AM EDT | 2023-10-27 | 8.90 | 9.00 | 9.04 | -1.60 | -15.24% | 255 | 74 | 21.92% |
| QQQ231117C00363000 | 2023-09-21 10:35AM EDT | 2023-11-17 | 11.55 | 11.78 | 11.80 | -2.32 | -16.73% | 141 | 557 | 22.32% |
| QQQ231215C00363000 | 2023-09-21 10:33AM EDT | 2023-12-15 | 14.97 | 15.49 | 15.54 | -2.77 | -15.61% | 210 | 2,698 | 23.68% |
| QQQ231229C00363000 | 2023-09-21 9:43AM EDT | 2023-12-29 | 16.22 | 16.67 | 16.73 | -6.08 | -27.26% | 55 | 57 | 23.54% |
| QQQ240119C00363000 | 2023-09-19 10:00AM EDT | 2024-01-19 | 22.77 | 18.69 | 18.82 | 0.00 | - | 2 | 986 | 23.92% |
| QQQ240315C00363000 | 2023-09-21 10:36AM EDT | 2024-03-15 | 24.36 | 24.60 | 24.77 | -5.23 | -17.67% | 130 | 605 | 25.72% |
| QQQ240621C00363000 | 2023-09-14 3:21PM EDT | 2024-06-21 | 44.14 | 32.93 | 33.26 | 0.00 | - | 2 | 364 | 27.44% |
| QQQ240628C00363000 | 2023-08-22 12:32PM EDT | 2024-06-28 | 37.38 | 33.20 | 33.65 | 0.00 | - | 1 | 2 | 27.41% |
Opzioni Putper21 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230921P00363000 | 2023-09-21 10:41AM EDT | 2023-09-21 | 2.14 | 2.21 | 2.27 | +1.04 | +94.55% | 2,944 | 4,612 | 9.96% |
| QQQ230922P00363000 | 2023-09-21 10:41AM EDT | 2023-09-22 | 2.75 | 2.89 | 2.91 | +0.97 | +54.49% | 7,083 | 8,565 | 15.09% |
| QQQ230925P00363000 | 2023-09-21 10:37AM EDT | 2023-09-25 | 3.75 | 3.69 | 3.71 | +1.47 | +64.47% | 1,102 | 1,826 | 14.72% |
| QQQ230929P00363000 | 2023-09-21 10:39AM EDT | 2023-09-29 | 4.88 | 4.83 | 4.86 | +1.19 | +32.25% | 961 | 2,943 | 16.26% |
| QQQ231006P00363000 | 2023-09-21 10:28AM EDT | 2023-10-06 | 6.70 | 6.43 | 6.47 | +2.07 | +44.71% | 251 | 820 | 17.62% |
| QQQ231013P00363000 | 2023-09-21 10:20AM EDT | 2023-10-13 | 7.52 | 7.25 | 7.28 | +1.95 | +35.01% | 47 | 597 | 16.96% |
| QQQ231020P00363000 | 2023-09-21 10:38AM EDT | 2023-10-20 | 8.12 | 8.30 | 8.33 | +1.50 | +22.66% | 990 | 6,038 | 17.41% |
| QQQ231027P00363000 | 2023-09-21 10:33AM EDT | 2023-10-27 | 9.36 | 8.89 | 8.93 | +1.89 | +25.30% | 20 | 1,026 | 16.99% |
| QQQ231117P00363000 | 2023-09-21 10:37AM EDT | 2023-11-17 | 11.14 | 10.88 | 10.91 | +1.71 | +18.13% | 293 | 1,477 | 17.03% |
| QQQ231215P00363000 | 2023-09-21 10:19AM EDT | 2023-12-15 | 13.07 | 12.89 | 12.93 | +2.31 | +21.47% | 162 | 6,497 | 16.88% |
| QQQ231229P00363000 | 2023-09-20 9:55AM EDT | 2023-12-29 | 9.58 | 14.03 | 14.08 | 0.00 | - | 20 | 343 | 17.18% |
| QQQ240119P00363000 | 2023-09-21 10:11AM EDT | 2024-01-19 | 15.53 | 15.05 | 15.09 | +2.00 | +14.78% | 98 | 835 | 16.84% |
| QQQ240315P00363000 | 2023-09-21 10:22AM EDT | 2024-03-15 | 18.27 | 18.10 | 18.17 | +2.21 | +13.76% | 276 | 12,239 | 17.00% |
| QQQ240621P00363000 | 2023-09-14 12:05PM EDT | 2024-06-21 | 16.63 | 22.33 | 22.40 | 0.00 | - | 47 | 215 | 17.03% |
| QQQ240628P00363000 | 2023-09-21 9:39AM EDT | 2024-06-28 | 23.27 | 22.43 | 22.80 | +4.81 | +26.06% | 2 | 43 | 17.13% |
© 2023 Yahoo. Tutti i diritti riservati.
