Italia markets close in 2 hours 6 minutes
FTSE MIB
28.248,20 -327,70 (-1,15%) Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.678,62 +276,21 (+0,85%) Petrolio
90,11 +0,08 (+0,09%) Bitcoin EUR
24.620,24 -439,00 (-1,75%)
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:315.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00315000 | 2023-09-21 4:12PM EDT | 2023-09-29 | 43.26 | 0.00 | 0.00 | 0.00 | - | 8 | 976 | 0.00% |
| QQQ231006C00315000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 43.95 | 0.00 | 0.00 | 0.00 | - | 18 | 6 | 0.00% |
| QQQ231013C00315000 | 2023-09-21 10:05AM EDT | 2023-10-13 | 45.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ231020C00315000 | 2023-09-22 3:17PM EDT | 2023-10-20 | 46.81 | 0.00 | 0.00 | 0.00 | - | 86 | 253 | 0.00% |
| QQQ231027C00315000 | 2023-09-15 3:04PM EDT | 2023-10-27 | 56.99 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| QQQ231117C00315000 | 2023-09-21 1:36PM EDT | 2023-11-17 | 49.90 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| QQQ231215C00315000 | 2023-09-21 3:54PM EDT | 2023-12-15 | 49.99 | 0.00 | 0.00 | 0.00 | - | 46 | 13,244 | 0.00% |
| QQQ231229C00315000 | 2023-09-22 10:32AM EDT | 2023-12-29 | 52.73 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| QQQ240119C00315000 | 2023-09-21 10:22AM EDT | 2024-01-19 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11,598 | 0.00% |
| QQQ240315C00315000 | 2023-09-21 2:52PM EDT | 2024-03-15 | 58.34 | 0.00 | 0.00 | 0.00 | - | 4 | 225 | 0.00% |
| QQQ240328C00315000 | 2023-09-22 9:49AM EDT | 2024-03-28 | 59.27 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| QQQ240621C00315000 | 2023-09-22 2:01PM EDT | 2024-06-21 | 65.14 | 0.00 | 0.00 | 0.00 | - | 90 | 740 | 0.00% |
| QQQ240628C00315000 | 2023-09-22 1:38PM EDT | 2024-06-28 | 65.44 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| QQQ240920C00315000 | 2023-08-03 11:52AM EDT | 2024-09-20 | 87.24 | 86.11 | 88.50 | 0.00 | - | 1 | 6 | 49.01% |
| QQQ241220C00315000 | 2023-09-21 2:31PM EDT | 2024-12-20 | 77.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 0.00% |
| QQQ250117C00315000 | 2023-09-13 11:00AM EDT | 2025-01-17 | 90.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3,094 | 0.00% |
| QQQ250620C00315000 | 2023-09-22 11:52AM EDT | 2025-06-20 | 87.45 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| QQQ251219C00315000 | 2023-09-21 3:39PM EDT | 2025-12-19 | 93.53 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925P00315000 | 2023-09-21 3:49PM EDT | 2023-09-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 118 | 50.00% |
| QQQ230926P00315000 | 2023-09-22 3:55PM EDT | 2023-09-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 62 | 50.00% |
| QQQ230927P00315000 | 2023-09-19 3:53PM EDT | 2023-09-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| QQQ230928P00315000 | 2023-09-21 10:26AM EDT | 2023-09-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| QQQ230929P00315000 | 2023-09-22 4:01PM EDT | 2023-09-29 | 0.12 | 0.00 | 0.00 | 0.00 | - | 177 | 1,408 | 25.00% |
| QQQ231002P00315000 | 2023-09-22 3:42PM EDT | 2023-10-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QQQ231006P00315000 | 2023-09-22 4:06PM EDT | 2023-10-06 | 0.26 | 0.00 | 0.00 | 0.00 | - | 188 | 1,468 | 12.50% |
| QQQ231013P00315000 | 2023-09-22 1:52PM EDT | 2023-10-13 | 0.39 | 0.00 | 0.00 | 0.00 | - | 52 | 348 | 12.50% |
| QQQ231020P00315000 | 2023-09-22 3:52PM EDT | 2023-10-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 409 | 21,225 | 12.50% |
| QQQ231027P00315000 | 2023-09-22 3:58PM EDT | 2023-10-27 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,157 | 2,806 | 6.25% |
| QQQ231103P00315000 | 2023-09-22 3:46PM EDT | 2023-11-03 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 123 | 6.25% |
| QQQ231117P00315000 | 2023-09-22 4:03PM EDT | 2023-11-17 | 1.61 | 0.00 | 0.00 | 0.00 | - | 328 | 17,795 | 6.25% |
| QQQ231215P00315000 | 2023-09-22 3:58PM EDT | 2023-12-15 | 2.83 | 0.00 | 0.00 | 0.00 | - | 43 | 58,509 | 6.25% |
| QQQ231229P00315000 | 2023-09-22 12:49PM EDT | 2023-12-29 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,572 | 6.25% |
| QQQ240119P00315000 | 2023-09-22 4:13PM EDT | 2024-01-19 | 4.18 | 0.00 | 0.00 | 0.00 | - | 345 | 9,699 | 6.25% |
| QQQ240315P00315000 | 2023-09-22 3:12PM EDT | 2024-03-15 | 5.99 | 0.00 | 0.00 | 0.00 | - | 170 | 3,621 | 3.13% |
| QQQ240328P00315000 | 2023-09-22 9:58AM EDT | 2024-03-28 | 6.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1,149 | 3.13% |
| QQQ240621P00315000 | 2023-09-22 3:46PM EDT | 2024-06-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 912 | 2,123 | 3.13% |
| QQQ240628P00315000 | 2023-09-21 11:36AM EDT | 2024-06-28 | 9.54 | 0.00 | 0.00 | 0.00 | - | 3 | 604 | 3.13% |
| QQQ240920P00315000 | 2023-09-21 2:55PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 667 | 3.13% |
| QQQ241220P00315000 | 2023-09-22 10:01AM EDT | 2024-12-20 | 14.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3,379 | 3.13% |
| QQQ250117P00315000 | 2023-09-22 3:51PM EDT | 2025-01-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 21 | 1,248 | 3.13% |
| QQQ250620P00315000 | 2023-09-21 2:00PM EDT | 2025-06-20 | 17.81 | 0.00 | 0.00 | 0.00 | - | 13 | 776 | 1.56% |
| QQQ251219P00315000 | 2023-09-22 12:45PM EDT | 2025-12-19 | 20.87 | 0.00 | 0.00 | 0.00 | - | 143 | 171 | 1.56% |
| QQQ260116P00315000 | 2023-09-12 9:53AM EDT | 2026-01-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2023 Yahoo. Tutti i diritti riservati.
