Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.639,83 -372,13 (-0,91%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:430.00
Opzioni d'acquistoper11 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231212C00430000 | 2023-11-29 9:34AM EST | 2023-12-12 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 35.94% |
| QQQ231213C00430000 | 2023-12-08 4:14PM EST | 2023-12-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 510 | 10 | 31.25% |
| QQQ231214C00430000 | 2023-12-08 3:36PM EST | 2023-12-14 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 156 | 101 | 28.13% |
| QQQ231215C00430000 | 2023-12-08 1:19PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 108 | 5,224 | 27.34% |
| QQQ231220C00430000 | 2023-12-07 3:36PM EST | 2023-12-20 | 0.04 | - | 0.03 | 0.00 | - | - | - | 21.19% |
| QQQ231222C00430000 | 2023-12-08 3:12PM EST | 2023-12-22 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 127 | 19.53% |
| QQQ231229C00430000 | 2023-12-08 1:07PM EST | 2023-12-29 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 173 | 6,303 | 17.09% |
| QQQ240105C00430000 | 2023-12-08 3:38PM EST | 2024-01-05 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 2 | 162 | 15.97% |
| QQQ240112C00430000 | 2023-12-07 12:55PM EST | 2024-01-12 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 1 | 135 | 15.63% |
| QQQ240119C00430000 | 2023-12-08 4:10PM EST | 2024-01-19 | 0.29 | 0.29 | 0.30 | -0.04 | -12.12% | 130 | 8,397 | 15.26% |
| QQQ240126C00430000 | 2023-12-07 12:33PM EST | 2024-01-26 | 0.52 | 0.38 | 0.44 | 0.00 | - | - | - | 15.16% |
| QQQ240216C00430000 | 2023-12-08 3:31PM EST | 2024-02-16 | 1.25 | 1.19 | 1.21 | +0.01 | +0.81% | 320 | 1,131 | 15.91% |
| QQQ240315C00430000 | 2023-12-08 3:57PM EST | 2024-03-15 | 2.62 | 2.55 | 2.59 | -0.01 | -0.38% | 59 | 46,492 | 16.73% |
| QQQ240328C00430000 | 2023-12-08 2:26PM EST | 2024-03-28 | 3.34 | 3.18 | 3.26 | +0.04 | +1.21% | 342 | 4,323 | 16.97% |
| QQQ240621C00430000 | 2023-12-08 4:04PM EST | 2024-06-21 | 8.82 | 8.75 | 8.82 | +0.13 | +1.50% | 67 | 11,562 | 19.16% |
| QQQ240628C00430000 | 2023-12-08 11:48AM EST | 2024-06-28 | 8.68 | 9.03 | 9.16 | -0.13 | -1.48% | 2 | 197 | 19.17% |
| QQQ240920C00430000 | 2023-12-08 11:00AM EST | 2024-09-20 | 15.45 | 15.16 | 15.40 | +0.38 | +2.52% | 15 | 2,951 | 21.17% |
| QQQ240930C00430000 | 2023-12-05 10:35AM EST | 2024-09-30 | 16.00 | 15.49 | 15.75 | +1.55 | +10.73% | 2 | 31 | 21.08% |
| QQQ241220C00430000 | 2023-12-08 10:48AM EST | 2024-12-20 | 21.49 | 21.59 | 21.90 | +0.19 | +0.89% | 3 | 1,926 | 22.76% |
| QQQ250117C00430000 | 2023-12-08 12:14PM EST | 2025-01-17 | 22.40 | 23.06 | 23.34 | -0.40 | -1.75% | 109 | 1,179 | 22.87% |
| QQQ250620C00430000 | 2023-12-08 10:18AM EST | 2025-06-20 | 33.20 | 32.47 | 33.95 | +3.05 | +10.12% | 1,250 | 1,431 | 25.05% |
| QQQ251219C00430000 | 2023-12-08 3:02PM EST | 2025-12-19 | 43.37 | 41.71 | 44.07 | +2.52 | +6.17% | 2 | 296 | 26.32% |
| QQQ260116C00430000 | 2023-12-07 12:33PM EST | 2026-01-16 | 44.08 | 41.96 | 46.43 | 0.00 | - | 1 | 43 | 26.88% |
| QQQ260618C00430000 | 2023-12-07 3:47PM EST | 2026-06-18 | 51.40 | 49.00 | 53.50 | +1.10 | +2.19% | 1 | 94 | 27.39% |
Opzioni Putper11 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00430000 | 2023-11-22 9:45AM EST | 2023-12-15 | 39.20 | 37.92 | 38.04 | +1.51 | +4.01% | 2 | 0 | 37.55% |
| QQQ231229P00430000 | 2023-12-08 12:24PM EST | 2023-12-29 | 39.38 | 38.12 | 38.27 | -3.66 | -8.50% | 14 | 0 | 23.54% |
| QQQ240105P00430000 | 2023-12-07 1:13PM EST | 2024-01-05 | 39.53 | 41.31 | 41.67 | 0.00 | - | - | - | 36.34% |
| QQQ240112P00430000 | 2023-12-08 3:42PM EST | 2024-01-12 | 37.88 | 38.13 | 38.34 | -6.33 | -14.32% | 248 | 0 | 18.60% |
| QQQ240119P00430000 | 2023-12-08 12:46PM EST | 2024-01-19 | 39.09 | 38.13 | 38.34 | -4.17 | -9.64% | 2 | 0 | 16.94% |
| QQQ240216P00430000 | 2023-11-22 10:54AM EST | 2024-02-16 | 40.61 | 38.16 | 38.39 | 0.00 | - | 2 | 0 | 13.33% |
| QQQ240315P00430000 | 2023-12-08 2:04PM EST | 2024-03-15 | 38.50 | 38.27 | 38.50 | -1.09 | -2.75% | 1 | 6 | 11.70% |
| QQQ240328P00430000 | 2023-12-04 11:51AM EST | 2024-03-28 | 45.38 | 38.34 | 38.59 | 0.00 | - | 2 | 2 | 11.30% |
| QQQ240621P00430000 | 2023-12-07 10:55AM EST | 2024-06-21 | 41.83 | 39.36 | 39.64 | 0.00 | - | 4 | 197 | 10.61% |
| QQQ240628P00430000 | 2023-11-29 11:06AM EST | 2024-06-28 | 39.93 | 39.48 | 39.78 | 0.00 | - | 4 | 166 | 10.65% |
| QQQ240920P00430000 | 2023-12-05 12:01PM EST | 2024-09-20 | 41.48 | 41.24 | 41.72 | -4.44 | -9.67% | 1 | 658 | 11.25% |
| QQQ240930P00430000 | 2023-12-08 1:02PM EST | 2024-09-30 | 42.17 | 41.39 | 41.93 | -0.96 | -2.23% | 3 | 351 | 11.27% |
| QQQ241220P00430000 | 2023-12-08 10:48AM EST | 2024-12-20 | 44.25 | 43.44 | 44.27 | -1.74 | -3.78% | 1 | 598 | 11.98% |
| QQQ250117P00430000 | 2023-12-08 1:05PM EST | 2025-01-17 | 44.90 | 43.35 | 45.45 | -4.50 | -9.11% | 2 | 469 | 12.45% |
| QQQ250620P00430000 | 2023-11-21 1:43PM EST | 2025-06-20 | 51.20 | 46.20 | 50.06 | 0.00 | - | 1 | 227 | 13.38% |
| QQQ251219P00430000 | 2023-11-21 2:08PM EST | 2025-12-19 | 54.10 | 50.87 | 53.58 | 0.00 | - | 1 | 20 | 13.36% |
| QQQ260116P00430000 | 2023-10-27 11:48AM EST | 2026-01-16 | 85.00 | 51.00 | 55.90 | 0.00 | - | 1 | 0 | 14.20% |
| QQQ260618P00430000 | 2023-11-06 10:32AM EST | 2026-06-18 | 69.00 | 57.50 | 61.50 | 0.00 | - | - | 1 | 15.33% |
© 2023 Yahoo. Tutti i diritti riservati.