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
25.523,62 +125,72 (+0,50%)
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:255.00
Opzioni d'acquistoper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231020C00255000 | 2023-09-26 2:54PM EDT | 2023-10-20 | 99.95 | 104.59 | 104.88 | 0.00 | - | 3 | 85 | 88.31% |
| QQQ231027C00255000 | 2023-09-14 11:00AM EDT | 2023-10-27 | 123.00 | 104.88 | 105.18 | 0.00 | - | - | 11 | 79.54% |
| QQQ231117C00255000 | 2023-04-24 3:47PM EDT | 2023-11-17 | 72.30 | 85.03 | 85.84 | 0.00 | - | - | 45 | 0.00% |
| QQQ231215C00255000 | 2023-09-13 2:03PM EDT | 2023-12-15 | 123.99 | 107.05 | 107.37 | 0.00 | - | 1 | 262 | 58.43% |
| QQQ231229C00255000 | 2023-08-21 1:55PM EDT | 2023-12-29 | 112.83 | 112.70 | 113.10 | 0.00 | - | 7 | 106 | 71.20% |
| QQQ240119C00255000 | 2023-07-17 9:36AM EDT | 2024-01-19 | 132.93 | 113.70 | 114.13 | 0.00 | - | 1 | 386 | 66.58% |
| QQQ240315C00255000 | 2023-08-29 11:27AM EDT | 2024-03-15 | 126.00 | 110.38 | 110.91 | 0.00 | - | 4 | 30 | 48.34% |
| QQQ240328C00255000 | 2023-06-22 2:32PM EDT | 2024-03-28 | 121.86 | 130.47 | 131.03 | 0.00 | - | 1 | 4 | 79.29% |
| QQQ240621C00255000 | 2023-08-30 9:44AM EDT | 2024-06-21 | 132.00 | 115.53 | 116.04 | 0.00 | - | 2 | 175 | 46.31% |
| QQQ240628C00255000 | 2023-09-18 10:50AM EDT | 2024-06-28 | 126.93 | 115.57 | 116.10 | 0.00 | - | - | 5 | 45.80% |
| QQQ241220C00255000 | 2023-06-05 9:45AM EDT | 2024-12-20 | 124.08 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| QQQ250117C00255000 | 2023-08-28 3:38PM EDT | 2025-01-17 | 132.10 | 120.21 | 122.81 | 0.00 | - | 2 | 52 | 41.46% |
| QQQ250620C00255000 | 2023-09-27 3:57PM EDT | 2025-06-20 | 127.64 | 129.32 | 131.42 | 0.00 | - | 1 | 2 | 43.02% |
| QQQ251219C00255000 | 2023-09-21 11:50AM EDT | 2025-12-19 | 139.48 | 134.36 | 137.80 | 0.00 | - | - | 5 | 42.25% |
| QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 2026-01-16 | 133.40 | 134.33 | 138.00 | 0.00 | - | 2 | 5 | 41.67% |
Opzioni Putper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231006P00255000 | 2023-09-27 3:42PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 561 | 75.00% |
| QQQ231013P00255000 | 2023-09-29 4:00PM EDT | 2023-10-13 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 300 | 193 | 61.33% |
| QQQ231020P00255000 | 2023-09-29 11:29AM EDT | 2023-10-20 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 120 | 9,143 | 53.13% |
| QQQ231027P00255000 | 2023-09-25 4:03PM EDT | 2023-10-27 | 0.13 | 0.07 | 0.08 | 0.00 | - | 1 | 827 | 48.93% |
| QQQ231117P00255000 | 2023-09-29 3:29PM EDT | 2023-11-17 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 479 | 7,205 | 40.58% |
| QQQ231215P00255000 | 2023-09-29 3:32PM EDT | 2023-12-15 | 0.37 | 0.37 | 0.38 | -0.03 | -7.50% | 39 | 10,190 | 36.26% |
| QQQ231229P00255000 | 2023-09-21 9:46AM EDT | 2023-12-29 | 0.51 | 0.47 | 0.49 | 0.00 | - | 5 | 620 | 34.69% |
| QQQ240119P00255000 | 2023-09-29 10:18AM EDT | 2024-01-19 | 0.63 | 0.66 | 0.69 | -0.08 | -11.27% | 1 | 6,827 | 33.13% |
| QQQ240315P00255000 | 2023-09-29 2:02PM EDT | 2024-03-15 | 1.55 | 1.48 | 1.50 | -0.07 | -4.32% | 1 | 3,957 | 31.38% |
| QQQ240328P00255000 | 2023-09-27 2:45PM EDT | 2024-03-28 | 1.89 | 1.62 | 1.74 | 0.00 | - | 1 | 48 | 31.21% |
| QQQ240621P00255000 | 2023-09-29 12:00PM EDT | 2024-06-21 | 2.97 | 2.88 | 2.98 | -0.31 | -9.45% | 226 | 10,486 | 29.22% |
| QQQ240628P00255000 | 2023-09-28 1:28PM EDT | 2024-06-28 | 3.08 | 2.92 | 3.11 | 0.00 | - | 20 | 39 | 29.16% |
| QQQ240920P00255000 | 2023-09-28 9:30AM EDT | 2024-09-20 | 4.47 | 4.12 | 4.45 | 0.00 | - | 7 | 145 | 28.09% |
| QQQ241220P00255000 | 2023-09-26 3:48PM EDT | 2024-12-20 | 6.14 | 5.58 | 5.94 | 0.00 | - | 7 | 2,223 | 27.32% |
| QQQ250117P00255000 | 2023-09-26 3:52PM EDT | 2025-01-17 | 5.67 | 5.98 | 6.30 | -0.86 | -13.17% | 1 | 5,225 | 26.99% |
| QQQ250620P00255000 | 2023-09-28 11:23AM EDT | 2025-06-20 | 7.95 | 7.65 | 8.45 | 0.00 | - | 1 | 424 | 25.86% |
| QQQ251219P00255000 | 2023-08-25 12:17PM EDT | 2025-12-19 | 10.76 | 9.38 | 10.72 | 0.00 | - | 7 | 8 | 24.81% |
| QQQ260116P00255000 | 2023-09-25 3:25PM EDT | 2026-01-16 | 10.51 | 8.90 | 12.15 | 0.00 | - | 1 | 1 | 25.58% |
© 2023 Yahoo. Tutti i diritti riservati.
