Italia markets close in 3 hours 36 minutes
FTSE MIB
28.188,88 -193,31 (-0,68%) Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.315,05 -363,57 (-1,11%) Petrolio
88,87 -0,81 (-0,90%) Bitcoin EUR
24.754,98 +163,94 (+0,67%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:295.00
Opzioni d'acquistoper26 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00295000 | 2023-09-14 10:29AM EDT | 2023-09-29 | 79.96 | 0.00 | 0.00 | 0.00 | - | 6 | 1,345 | 0.00% |
| QQQ231006C00295000 | 2023-09-25 9:33AM EDT | 2023-10-06 | 61.92 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ231013C00295000 | 2023-09-13 10:53AM EDT | 2023-10-13 | 80.22 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| QQQ231020C00295000 | 2023-09-25 3:40PM EDT | 2023-10-20 | 65.43 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 0.00% |
| QQQ231027C00295000 | 2023-09-15 2:45PM EDT | 2023-10-27 | 76.91 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ231117C00295000 | 2023-09-25 3:40PM EDT | 2023-11-17 | 67.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| QQQ231215C00295000 | 2023-09-22 2:13PM EDT | 2023-12-15 | 68.56 | 0.00 | 0.00 | 0.00 | - | 2 | 9,342 | 0.00% |
| QQQ231229C00295000 | 2023-09-14 3:30PM EDT | 2023-12-29 | 87.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ240119C00295000 | 2023-09-21 3:59PM EDT | 2024-01-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,036 | 0.00% |
| QQQ240315C00295000 | 2023-09-19 10:02AM EDT | 2024-03-15 | 83.16 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 0.00% |
| QQQ240328C00295000 | 2023-09-25 1:04PM EDT | 2024-03-28 | 74.87 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 0.00% |
| QQQ240621C00295000 | 2023-09-19 12:30PM EDT | 2024-06-21 | 89.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10,062 | 0.00% |
| QQQ240628C00295000 | 2023-09-05 3:31PM EDT | 2024-06-28 | 100.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240920C00295000 | 2023-09-01 9:48AM EDT | 2024-09-20 | 104.09 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ241220C00295000 | 2023-09-21 1:52PM EDT | 2024-12-20 | 93.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5,199 | 0.00% |
| QQQ250117C00295000 | 2023-09-20 4:09PM EDT | 2025-01-17 | 97.04 | 0.00 | 0.00 | 0.00 | - | 6 | 204 | 0.00% |
| QQQ250620C00295000 | 2023-09-21 11:39AM EDT | 2025-06-20 | 102.97 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ251219C00295000 | 2023-07-31 11:45AM EDT | 2025-12-19 | 127.86 | 120.13 | 123.97 | 0.00 | - | - | 1 | 46.05% |
Opzioni Putper26 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00295000 | 2023-09-25 10:15AM EDT | 2023-09-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 4,769 | 50.00% |
| QQQ231006P00295000 | 2023-09-25 3:30PM EDT | 2023-10-06 | 0.09 | 0.00 | 0.00 | 0.00 | - | 155 | 2,569 | 25.00% |
| QQQ231013P00295000 | 2023-09-25 10:27AM EDT | 2023-10-13 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 2,138 | 25.00% |
| QQQ231020P00295000 | 2023-09-25 12:21PM EDT | 2023-10-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 7,564 | 12.50% |
| QQQ231027P00295000 | 2023-09-25 3:10PM EDT | 2023-10-27 | 0.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| QQQ231103P00295000 | 2023-09-25 3:55PM EDT | 2023-11-03 | 0.48 | 0.00 | 0.00 | 0.00 | - | 96 | 93 | 12.50% |
| QQQ231117P00295000 | 2023-09-25 3:48PM EDT | 2023-11-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 71 | 1,170 | 12.50% |
| QQQ231215P00295000 | 2023-09-25 1:37PM EDT | 2023-12-15 | 1.41 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| QQQ231229P00295000 | 2023-09-25 11:57AM EDT | 2023-12-29 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 390 | 6.25% |
| QQQ240119P00295000 | 2023-09-25 2:22PM EDT | 2024-01-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 576 | 10,277 | 6.25% |
| QQQ240315P00295000 | 2023-09-25 3:10PM EDT | 2024-03-15 | 4.09 | 0.00 | 0.00 | 0.00 | - | 89 | 5,683 | 6.25% |
| QQQ240328P00295000 | 2023-09-25 1:14PM EDT | 2024-03-28 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| QQQ240621P00295000 | 2023-09-25 1:29PM EDT | 2024-06-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 38 | 9,003 | 6.25% |
| QQQ240628P00295000 | 2023-09-22 1:43PM EDT | 2024-06-28 | 6.61 | 0.00 | 0.00 | 0.00 | - | 4 | 2,982 | 6.25% |
| QQQ240920P00295000 | 2023-09-15 9:39AM EDT | 2024-09-20 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 3.13% |
| QQQ241220P00295000 | 2023-09-25 3:45PM EDT | 2024-12-20 | 10.78 | 0.00 | 0.00 | 0.00 | - | 8 | 7,183 | 3.13% |
| QQQ250117P00295000 | 2023-09-22 1:30PM EDT | 2025-01-17 | 10.99 | 0.00 | 0.00 | 0.00 | - | 144 | 401 | 3.13% |
| QQQ250620P00295000 | 2023-09-21 2:26PM EDT | 2025-06-20 | 13.77 | 0.00 | 0.00 | 0.00 | - | 32 | 87 | 3.13% |
| QQQ251219P00295000 | 2023-09-22 1:17PM EDT | 2025-12-19 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| QQQ260116P00295000 | 2023-09-13 1:45PM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.
