Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,31 +0,68 (+0,76%) Bitcoin EUR
24.920,96 -54,54 (-0,22%)
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:285.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00285000 | 2023-09-15 10:52AM EDT | 2023-09-29 | 86.97 | 73.61 | 73.96 | 0.00 | - | 1 | 370 | 92.53% |
| QQQ231020C00285000 | 2023-09-21 10:08AM EDT | 2023-10-20 | 76.79 | 74.79 | 75.09 | 0.00 | - | 1 | 255 | 58.66% |
| QQQ231117C00285000 | 2023-09-21 11:32AM EDT | 2023-11-17 | 77.78 | 76.13 | 76.55 | 0.00 | - | 11 | 20 | 49.02% |
| QQQ231215C00285000 | 2023-09-20 9:32AM EDT | 2023-12-15 | 89.57 | 77.98 | 78.24 | 0.00 | - | 3 | 19,451 | 45.24% |
| QQQ231229C00285000 | 2023-08-31 10:48AM EDT | 2023-12-29 | 99.17 | 78.12 | 78.58 | 0.00 | - | 12 | 107 | 42.80% |
| QQQ240119C00285000 | 2023-09-21 11:35AM EDT | 2024-01-19 | 81.37 | 79.40 | 79.89 | 0.00 | - | 1 | 2,763 | 41.80% |
| QQQ240315C00285000 | 2023-09-21 3:15PM EDT | 2024-03-15 | 83.84 | 83.20 | 83.75 | 0.00 | - | 10 | 2,852 | 40.95% |
| QQQ240328C00285000 | 2023-09-12 2:32PM EDT | 2024-03-28 | 98.58 | 83.51 | 84.13 | 0.00 | - | 1 | 8 | 40.09% |
| QQQ240621C00285000 | 2023-09-15 10:28AM EDT | 2024-06-21 | 102.75 | 88.75 | 89.68 | 0.00 | - | 2 | 880 | 39.89% |
| QQQ240628C00285000 | 2023-08-14 12:00PM EDT | 2024-06-28 | 101.40 | 103.95 | 104.52 | 0.00 | - | 4 | 6 | 54.93% |
| QQQ240920C00285000 | 2023-09-18 10:50AM EDT | 2024-09-20 | 105.00 | 93.42 | 94.85 | 0.00 | - | 2 | 3 | 39.55% |
| QQQ241220C00285000 | 2023-09-21 4:02PM EDT | 2024-12-20 | 98.46 | 97.58 | 99.77 | 0.00 | - | 40 | 3,552 | 39.48% |
| QQQ250117C00285000 | 2023-09-21 4:02PM EDT | 2025-01-17 | 99.29 | 98.40 | 101.12 | 0.00 | - | 40 | 2,688 | 39.39% |
| QQQ250620C00285000 | 2023-08-30 12:21PM EDT | 2025-06-20 | 123.43 | 104.73 | 108.35 | 0.00 | - | 2 | 23 | 39.24% |
| QQQ251219C00285000 | 2023-09-18 10:30AM EDT | 2025-12-19 | 126.15 | 111.79 | 115.43 | 0.00 | - | 10 | 7 | 38.81% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230922P00285000 | 2023-09-15 3:48PM EDT | 2023-09-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 99 | 2,730 | 137.50% |
| QQQ230929P00285000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | 0.00 | - | 149 | 3,568 | 58.20% |
| QQQ231006P00285000 | 2023-09-22 12:48PM EDT | 2023-10-06 | 0.05 | 0.09 | 0.10 | -0.01 | -16.67% | 23 | 472 | 47.95% |
| QQQ231013P00285000 | 2023-09-22 4:09PM EDT | 2023-10-13 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 18 | 1,357 | 43.16% |
| QQQ231020P00285000 | 2023-09-22 4:04PM EDT | 2023-10-20 | 0.28 | 0.28 | 0.29 | +0.01 | +3.70% | 428 | 4,401 | 40.04% |
| QQQ231027P00285000 | 2023-09-22 4:01PM EDT | 2023-10-27 | 0.35 | 0.34 | 0.35 | +0.02 | +6.06% | 16 | 2,307 | 37.01% |
| QQQ231117P00285000 | 2023-09-22 3:38PM EDT | 2023-11-17 | 0.48 | 0.53 | 0.55 | -0.08 | -14.29% | 253 | 7,325 | 31.76% |
| QQQ231215P00285000 | 2023-09-22 2:17PM EDT | 2023-12-15 | 1.05 | 1.04 | 1.06 | -0.03 | -2.78% | 134 | 32,050 | 29.53% |
| QQQ231229P00285000 | 2023-09-22 9:36AM EDT | 2023-12-29 | 1.30 | 1.32 | 1.40 | +0.33 | +34.02% | 1 | 1,111 | 29.08% |
| QQQ240119P00285000 | 2023-09-22 4:08PM EDT | 2024-01-19 | 1.75 | 1.73 | 1.76 | -0.03 | -1.69% | 266 | 24,329 | 27.86% |
| QQQ240315P00285000 | 2023-09-22 3:00PM EDT | 2024-03-15 | 3.08 | 3.09 | 3.21 | -0.03 | -0.96% | 76 | 7,272 | 26.91% |
| QQQ240328P00285000 | 2023-09-22 3:42PM EDT | 2024-03-28 | 3.31 | 3.34 | 3.60 | 0.00 | - | 2 | 121 | 26.85% |
| QQQ240621P00285000 | 2023-09-21 2:52PM EDT | 2024-06-21 | 5.16 | 5.30 | 5.44 | 0.00 | - | 3 | 4,926 | 25.39% |
| QQQ240628P00285000 | 2023-09-12 10:42AM EDT | 2024-06-28 | 4.43 | 5.34 | 5.69 | 0.00 | - | 16 | 342 | 25.45% |
| QQQ240920P00285000 | 2023-09-21 9:40AM EDT | 2024-09-20 | 7.10 | 7.08 | 7.45 | 0.00 | - | 1 | 1,074 | 24.56% |
| QQQ241220P00285000 | 2023-09-22 10:44AM EDT | 2024-12-20 | 8.99 | 9.03 | 9.45 | 0.00 | - | 5 | 15,355 | 24.07% |
| QQQ250117P00285000 | 2023-09-21 9:55AM EDT | 2025-01-17 | 9.60 | 9.50 | 9.86 | 0.00 | - | 3 | 15,488 | 23.77% |
| QQQ250620P00285000 | 2023-09-21 1:38PM EDT | 2025-06-20 | 11.85 | 11.63 | 13.02 | 0.00 | - | 28 | 86 | 23.29% |
| QQQ251219P00285000 | 2023-09-22 1:18PM EDT | 2025-12-19 | 14.64 | 14.26 | 15.81 | -0.09 | -0.61% | 1 | 242 | 22.44% |
© 2023 Yahoo. Tutti i diritti riservati.
