Italia markets closed
FTSE MIB
28.575,90 -132,70 (-0,46%) Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.402,41 -168,59 (-0,52%) Petrolio
90,33 +0,30 (+0,33%) Bitcoin EUR
24.873,05 -86,67 (-0,35%)
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:380.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925C00380000 | 2023-09-22 9:48AM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,929 | 30.47% |
| QQQ230926C00380000 | 2023-09-22 3:13PM EDT | 2023-09-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 877 | 25.00% |
| QQQ230927C00380000 | 2023-09-22 2:40PM EDT | 2023-09-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 309 | 21.49% |
| QQQ230928C00380000 | 2023-09-22 2:13PM EDT | 2023-09-28 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 8 | 595 | 20.70% |
| QQQ230929C00380000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,079 | 18,693 | 20.70% |
| QQQ231006C00380000 | 2023-09-22 4:10PM EDT | 2023-10-06 | 0.19 | 0.19 | 0.20 | -0.10 | -34.48% | 667 | 6,596 | 18.07% |
| QQQ231013C00380000 | 2023-09-22 4:09PM EDT | 2023-10-13 | 0.55 | 0.54 | 0.56 | -0.13 | -19.12% | 430 | 3,021 | 18.13% |
| QQQ231020C00380000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 1.04 | 1.03 | 1.05 | -0.09 | -7.96% | 2,510 | 36,355 | 18.44% |
| QQQ231027C00380000 | 2023-09-22 4:04PM EDT | 2023-10-27 | 1.57 | 1.62 | 1.65 | -0.17 | -9.77% | 205 | 510 | 18.91% |
| QQQ231117C00380000 | 2023-09-22 4:04PM EDT | 2023-11-17 | 3.43 | 3.53 | 3.57 | -0.07 | -2.00% | 1,654 | 10,132 | 19.89% |
| QQQ231215C00380000 | 2023-09-22 4:01PM EDT | 2023-12-15 | 6.05 | 6.07 | 6.12 | +0.06 | +1.00% | 430 | 24,179 | 20.78% |
| QQQ231229C00380000 | 2023-09-22 4:12PM EDT | 2023-12-29 | 7.06 | 7.08 | 7.15 | +0.05 | +0.71% | 118 | 5,234 | 20.83% |
| QQQ240119C00380000 | 2023-09-22 3:58PM EDT | 2024-01-19 | 8.71 | 8.85 | 8.93 | -0.02 | -0.23% | 474 | 15,687 | 21.33% |
| QQQ240315C00380000 | 2023-09-22 12:11PM EDT | 2024-03-15 | 15.02 | 14.13 | 14.21 | +1.13 | +8.14% | 30 | 28,526 | 23.28% |
| QQQ240328C00380000 | 2023-09-21 11:20AM EDT | 2024-03-28 | 15.99 | 14.87 | 15.31 | 0.00 | - | 7 | 126 | 23.57% |
| QQQ240621C00380000 | 2023-09-22 2:44PM EDT | 2024-06-21 | 22.07 | 22.09 | 22.26 | +0.20 | +0.91% | 722 | 13,548 | 25.32% |
| QQQ240628C00380000 | 2023-09-21 12:08PM EDT | 2024-06-28 | 23.04 | 22.29 | 22.60 | 0.00 | - | 5 | 61 | 25.27% |
| QQQ240920C00380000 | 2023-09-22 1:37PM EDT | 2024-09-20 | 28.61 | 28.63 | 28.97 | -1.67 | -5.52% | 40 | 3,682 | 26.66% |
| QQQ241220C00380000 | 2023-09-22 3:00PM EDT | 2024-12-20 | 35.00 | 34.62 | 35.38 | -0.75 | -2.10% | 2 | 2,522 | 27.87% |
| QQQ250117C00380000 | 2023-09-20 9:57AM EDT | 2025-01-17 | 43.90 | 36.05 | 36.58 | 0.00 | - | 1 | 1,609 | 27.78% |
| QQQ250620C00380000 | 2023-09-22 2:39PM EDT | 2025-06-20 | 45.54 | 44.25 | 46.53 | -4.18 | -8.41% | 1 | 550 | 29.46% |
| QQQ251219C00380000 | 2023-09-21 1:24PM EDT | 2025-12-19 | 54.00 | 52.68 | 56.27 | -2.22 | -3.95% | 1 | 123 | 30.54% |
| QQQ260116C00380000 | 2023-09-21 2:50PM EDT | 2026-01-16 | 56.00 | 53.13 | 57.50 | 0.00 | - | 3 | 16 | 30.60% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925P00380000 | 2023-09-22 3:15PM EDT | 2023-09-25 | 20.05 | 21.48 | 21.71 | +0.94 | +4.92% | 86 | 26 | 0.00% |
| QQQ230926P00380000 | 2023-09-22 3:59PM EDT | 2023-09-26 | 22.08 | 21.49 | 21.74 | +6.17 | +38.78% | 10 | 4 | 0.00% |
| QQQ230927P00380000 | 2023-09-22 1:56PM EDT | 2023-09-27 | 20.63 | 21.43 | 21.77 | +0.21 | +1.03% | 1 | 0 | 0.00% |
| QQQ230928P00380000 | 2023-09-18 12:33PM EDT | 2023-09-28 | 9.15 | 21.37 | 21.72 | 0.00 | - | 59 | 2 | 0.00% |
| QQQ230929P00380000 | 2023-09-22 3:56PM EDT | 2023-09-29 | 21.82 | 21.43 | 21.78 | -0.56 | -2.50% | 2,034 | 439 | 0.00% |
| QQQ231006P00380000 | 2023-09-22 12:51PM EDT | 2023-10-06 | 18.70 | 21.43 | 21.79 | -3.50 | -15.77% | 28 | 268 | 0.00% |
| QQQ231013P00380000 | 2023-09-22 12:27PM EDT | 2023-10-13 | 19.00 | 21.48 | 21.72 | -3.30 | -14.80% | 7 | 389 | 0.00% |
| QQQ231020P00380000 | 2023-09-22 3:57PM EDT | 2023-10-20 | 22.15 | 21.65 | 21.93 | -0.31 | -1.38% | 775 | 32,862 | 0.00% |
| QQQ231027P00380000 | 2023-09-21 3:52PM EDT | 2023-10-27 | 22.17 | 21.80 | 22.17 | 0.00 | - | 112 | 429 | 9.62% |
| QQQ231117P00380000 | 2023-09-22 3:28PM EDT | 2023-11-17 | 21.34 | 22.70 | 23.03 | -2.24 | -9.50% | 514 | 3,746 | 12.54% |
| QQQ231215P00380000 | 2023-09-22 3:35PM EDT | 2023-12-15 | 23.00 | 23.92 | 24.21 | -1.64 | -6.66% | 23 | 16,746 | 13.22% |
| QQQ231229P00380000 | 2023-09-22 3:38PM EDT | 2023-12-29 | 23.74 | 24.57 | 24.88 | -1.61 | -6.35% | 36 | 993 | 13.56% |
| QQQ240119P00380000 | 2023-09-22 3:10PM EDT | 2024-01-19 | 24.25 | 25.40 | 25.75 | -1.40 | -5.46% | 53 | 8,133 | 13.74% |
| QQQ240315P00380000 | 2023-09-22 3:46PM EDT | 2024-03-15 | 27.88 | 27.86 | 28.32 | -0.07 | -0.25% | 3 | 14,712 | 14.50% |
| QQQ240328P00380000 | 2023-09-22 2:55PM EDT | 2024-03-28 | 28.47 | 28.29 | 28.88 | -0.13 | -0.45% | 16 | 355 | 14.62% |
| QQQ240621P00380000 | 2023-09-22 12:54PM EDT | 2024-06-21 | 29.89 | 31.49 | 31.97 | -1.12 | -3.61% | 9 | 15,802 | 14.91% |
| QQQ240628P00380000 | 2023-09-22 12:05PM EDT | 2024-06-28 | 30.55 | 31.69 | 32.35 | +2.92 | +10.57% | 50 | 113 | 15.05% |
| QQQ240920P00380000 | 2023-09-22 1:37PM EDT | 2024-09-20 | 33.76 | 34.19 | 35.02 | +0.33 | +0.99% | 5 | 1,752 | 15.20% |
| QQQ241220P00380000 | 2023-09-21 12:37PM EDT | 2024-12-20 | 36.43 | 36.94 | 37.67 | -0.05 | -0.14% | 1 | 601 | 15.33% |
| QQQ250117P00380000 | 2023-09-22 1:58PM EDT | 2025-01-17 | 37.30 | 37.40 | 38.00 | +0.05 | +0.13% | 20 | 9,529 | 15.09% |
| QQQ250620P00380000 | 2023-09-22 12:04PM EDT | 2025-06-20 | 39.95 | 40.68 | 42.01 | +2.75 | +7.39% | 1,500 | 4,641 | 15.32% |
| QQQ251219P00380000 | 2023-09-21 9:45AM EDT | 2025-12-19 | 43.92 | 44.13 | 45.48 | 0.00 | - | 3 | 216 | 15.16% |
| QQQ260116P00380000 | 2023-09-21 2:41PM EDT | 2026-01-16 | 44.28 | 43.00 | 47.45 | 0.00 | - | 11 | 14 | 15.83% |
© 2023 Yahoo. Tutti i diritti riservati.
