Italia markets close in 5 hours 59 minutes
FTSE MIB
30.240,14 +118,37 (+0,39%) Dow Jones
36.117,38 +62,95 (+0,17%) Nasdaq
14.339,99 +193,28 (+1,37%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
70,38 +1,04 (+1,50%) Bitcoin EUR
40.075,07 +29,52 (+0,07%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:300.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208C00300000 | 2023-12-06 11:32AM EST | 2023-12-08 | 87.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ231215C00300000 | 2023-12-07 10:47AM EST | 2023-12-15 | 89.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231222C00300000 | 2023-11-21 1:49PM EST | 2023-12-22 | 89.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231229C00300000 | 2023-12-06 3:24PM EST | 2023-12-29 | 85.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240105C00300000 | 2023-12-01 2:12PM EST | 2024-01-05 | 90.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240119C00300000 | 2023-12-07 3:31PM EST | 2024-01-19 | 92.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240216C00300000 | 2023-12-05 3:40PM EST | 2024-02-16 | 90.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240315C00300000 | 2023-12-07 4:00PM EST | 2024-03-15 | 95.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240328C00300000 | 2023-12-07 2:40PM EST | 2024-03-28 | 95.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00300000 | 2023-12-07 4:13PM EST | 2024-06-21 | 100.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240628C00300000 | 2023-12-04 10:21AM EST | 2024-06-28 | 95.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240920C00300000 | 2023-12-07 1:12PM EST | 2024-09-20 | 105.27 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240930C00300000 | 2023-11-29 12:46PM EST | 2024-09-30 | 106.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ241220C00300000 | 2023-12-04 10:00AM EST | 2024-12-20 | 105.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00300000 | 2023-12-07 12:26PM EST | 2025-01-17 | 110.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ250620C00300000 | 2023-12-07 2:46PM EST | 2025-06-20 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00300000 | 2023-11-22 10:42AM EST | 2025-12-19 | 125.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00300000 | 2023-12-07 11:44AM EST | 2026-01-16 | 123.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00300000 | 2023-11-28 12:44PM EST | 2026-06-18 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208P00300000 | 2023-12-06 10:44AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ231215P00300000 | 2023-12-07 2:22PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| QQQ231222P00300000 | 2023-12-07 12:49PM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ231229P00300000 | 2023-12-07 12:18PM EST | 2023-12-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240105P00300000 | 2023-12-07 12:49PM EST | 2024-01-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240112P00300000 | 2023-12-07 12:21PM EST | 2024-01-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119P00300000 | 2023-12-07 3:29PM EST | 2024-01-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| QQQ240216P00300000 | 2023-12-07 2:44PM EST | 2024-02-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| QQQ240315P00300000 | 2023-12-07 4:14PM EST | 2024-03-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| QQQ240328P00300000 | 2023-12-07 2:22PM EST | 2024-03-28 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QQQ240621P00300000 | 2023-12-07 3:59PM EST | 2024-06-21 | 2.47 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| QQQ240628P00300000 | 2023-12-07 2:12PM EST | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240920P00300000 | 2023-12-07 3:49PM EST | 2024-09-20 | 4.28 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| QQQ240930P00300000 | 2023-12-05 10:47AM EST | 2024-09-30 | 4.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ241220P00300000 | 2023-12-07 2:08PM EST | 2024-12-20 | 6.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ250117P00300000 | 2023-12-07 3:49PM EST | 2025-01-17 | 6.67 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| QQQ250620P00300000 | 2023-12-07 2:21PM EST | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ251219P00300000 | 2023-12-07 12:27PM EST | 2025-12-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ260116P00300000 | 2023-12-07 12:02PM EST | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ260618P00300000 | 2023-12-04 10:58AM EST | 2026-06-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.