Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.521,97 +112,05 (+0,44%)
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:379.00
Opzioni d'acquistoper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002C00379000 | 2023-09-29 11:49AM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 213 | 23.44% |
| QQQ231003C00379000 | 2023-09-29 2:23PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 49 | 243 | 20.31% |
| QQQ231004C00379000 | 2023-09-29 3:39PM EDT | 2023-10-04 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 54 | 20 | 19.53% |
| QQQ231005C00379000 | 2023-09-28 3:04PM EDT | 2023-10-05 | 0.05 | 0.04 | 0.05 | +0.05 | - | 2 | 0 | 20.12% |
| QQQ231006C00379000 | 2023-09-29 3:41PM EDT | 2023-10-06 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 345 | 1,730 | 18.65% |
| QQQ231009C00379000 | 2023-09-28 11:30AM EDT | 2023-10-09 | 0.12 | 0.09 | 0.10 | +0.12 | - | 11 | 0 | 17.33% |
| QQQ231013C00379000 | 2023-09-29 2:42PM EDT | 2023-10-13 | 0.25 | 0.28 | 0.29 | -0.04 | -13.79% | 74 | 1,343 | 17.80% |
| QQQ231020C00379000 | 2023-09-29 4:13PM EDT | 2023-10-20 | 0.68 | 0.68 | 0.69 | -0.02 | -2.86% | 972 | 6,722 | 17.80% |
| QQQ231027C00379000 | 2023-09-29 3:45PM EDT | 2023-10-27 | 1.18 | 1.26 | 1.28 | -0.08 | -6.35% | 104 | 198 | 18.40% |
| QQQ231103C00379000 | 2023-09-29 2:22PM EDT | 2023-11-03 | 1.75 | 1.92 | 1.96 | -0.32 | -15.46% | 14 | 182 | 18.99% |
| QQQ231117C00379000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 3.14 | 3.24 | 3.27 | -0.06 | -1.87% | 277 | 1,214 | 19.59% |
| QQQ231215C00379000 | 2023-09-29 3:03PM EDT | 2023-12-15 | 5.78 | 5.97 | 6.01 | -0.07 | -1.20% | 267 | 5,721 | 20.74% |
| QQQ231229C00379000 | 2023-09-29 2:57PM EDT | 2023-12-29 | 6.99 | 7.00 | 7.07 | -0.42 | -5.67% | 64 | 215 | 20.77% |
| QQQ240119C00379000 | 2023-09-29 2:40PM EDT | 2024-01-19 | 8.46 | 8.87 | 8.93 | -0.25 | -2.87% | 37 | 856 | 21.33% |
| QQQ240315C00379000 | 2023-09-29 3:00PM EDT | 2024-03-15 | 14.49 | 14.39 | 14.50 | +1.72 | +13.47% | 108 | 1,133 | 23.50% |
| QQQ240628C00379000 | 2023-09-08 12:50PM EDT | 2024-06-28 | 31.78 | 22.80 | 23.17 | 0.00 | - | 1 | 52 | 25.59% |
Opzioni Putper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231003P00379000 | 2023-09-29 3:03PM EDT | 2023-10-03 | 20.17 | 19.90 | 20.30 | -3.32 | -14.13% | 12 | 1 | 0.00% |
| QQQ231004P00379000 | 2023-09-28 10:21AM EDT | 2023-10-04 | 23.53 | 20.48 | 21.04 | +23.53 | - | 15 | 0 | 30.23% |
| QQQ231006P00379000 | 2023-09-28 2:23PM EDT | 2023-10-06 | 20.45 | 19.93 | 20.28 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ231013P00379000 | 2023-09-29 2:08PM EDT | 2023-10-13 | 21.52 | 20.00 | 20.23 | -3.06 | -12.45% | 35 | 35 | 0.00% |
| QQQ231020P00379000 | 2023-09-28 3:36PM EDT | 2023-10-20 | 20.51 | 20.10 | 20.36 | 0.00 | - | 9 | 1,041 | 0.00% |
| QQQ231027P00379000 | 2023-09-29 12:49PM EDT | 2023-10-27 | 20.14 | 20.31 | 20.59 | -5.81 | -22.39% | 83 | 51 | 0.00% |
| QQQ231103P00379000 | 2023-09-28 3:36PM EDT | 2023-11-03 | 19.58 | 20.60 | 20.88 | -1.44 | -6.85% | 3 | 9 | 9.96% |
| QQQ231117P00379000 | 2023-09-28 10:06AM EDT | 2023-11-17 | 24.31 | 21.23 | 21.50 | 0.00 | - | 5 | 716 | 12.02% |
| QQQ231215P00379000 | 2023-09-29 2:57PM EDT | 2023-12-15 | 22.69 | 22.58 | 22.86 | -2.30 | -9.20% | 2 | 2,580 | 13.21% |
| QQQ231229P00379000 | 2023-09-28 3:18PM EDT | 2023-12-29 | 23.43 | 23.30 | 23.58 | 0.00 | - | 3 | 788 | 13.60% |
| QQQ240119P00379000 | 2023-09-27 12:30PM EDT | 2024-01-19 | 28.92 | 24.25 | 24.52 | 0.00 | - | 10 | 432 | 13.82% |
| QQQ240315P00379000 | 2023-09-29 11:02AM EDT | 2024-03-15 | 25.53 | 27.02 | 27.29 | -1.48 | -5.48% | 368 | 634 | 14.71% |
| QQQ240628P00379000 | 2023-09-15 9:45AM EDT | 2024-06-28 | 23.60 | 31.13 | 31.57 | 0.00 | - | 3 | 48 | 15.34% |
© 2023 Yahoo. Tutti i diritti riservati.
