Italia Markets open in 8 hrs 56 mins
Dow Jones
35.430,42 +13,44 (+0,04%) Nasdaq
14.258,49 -23,27 (-0,16%) Nikkei 225
33.321,22 -87,17 (-0,26%) EUR/USD
1,0975 -0,0024 (-0,2195%) BTC-EUR
34.441,93 -70,11 (-0,20%) CMC Crypto 200
778,64 -6,86 (-0,87%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:320.00
Opzioni d'acquistoper29 novembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231201C00320000 | 2023-11-28 11:47AM EST | 2023-12-01 | 70.75 | 70.31 | 70.49 | +0.12 | +0.17% | 1 | 285 | 122.36% |
| QQQ231208C00320000 | 2023-11-29 12:21PM EST | 2023-12-08 | 70.05 | 70.58 | 70.86 | +0.40 | +0.57% | 7 | 43 | 72.90% |
| QQQ231215C00320000 | 2023-11-29 2:34PM EST | 2023-12-15 | 71.54 | 71.04 | 71.22 | +1.17 | +1.66% | 641 | 11,561 | 60.55% |
| QQQ231222C00320000 | 2023-11-27 9:36AM EST | 2023-12-22 | 69.36 | 70.97 | 71.24 | 0.00 | - | 1 | 7 | 50.73% |
| QQQ231229C00320000 | 2023-11-29 3:55PM EST | 2023-12-29 | 70.77 | 71.11 | 71.41 | -0.81 | -1.13% | 22 | 1,031 | 46.86% |
| QQQ240119C00320000 | 2023-11-29 11:25AM EST | 2024-01-19 | 72.66 | 72.36 | 72.59 | +0.94 | +1.31% | 1 | 17,943 | 41.66% |
| QQQ240216C00320000 | 2023-11-28 1:16PM EST | 2024-02-16 | 77.96 | 74.21 | 74.49 | +5.34 | +7.35% | 1 | 10 | 39.25% |
| QQQ240315C00320000 | 2023-11-29 12:57PM EST | 2024-03-15 | 77.25 | 76.06 | 76.33 | +2.05 | +2.73% | 37 | 5,144 | 37.81% |
| QQQ240328C00320000 | 2023-11-21 3:47PM EST | 2024-03-28 | 75.23 | 76.46 | 76.74 | 0.00 | - | 2 | 1,348 | 36.52% |
| QQQ240621C00320000 | 2023-11-29 3:36PM EST | 2024-06-21 | 81.93 | 82.38 | 82.70 | +0.14 | +0.17% | 3 | 7,629 | 35.96% |
| QQQ240628C00320000 | 2023-11-27 2:05PM EST | 2024-06-28 | 82.84 | 82.51 | 82.84 | 0.00 | - | 198 | 137 | 35.54% |
| QQQ240920C00320000 | 2023-11-29 10:02AM EST | 2024-09-20 | 91.31 | 87.87 | 88.40 | +2.09 | +2.34% | 2 | 252 | 35.62% |
| QQQ240930C00320000 | 2023-11-29 11:58AM EST | 2024-09-30 | 88.62 | 88.03 | 88.60 | +1.03 | +1.18% | 16 | 9 | 35.22% |
| QQQ241220C00320000 | 2023-11-29 10:32AM EST | 2024-12-20 | 94.86 | 92.64 | 94.04 | +1.76 | +1.89% | 7 | 3,353 | 35.80% |
| QQQ250117C00320000 | 2023-11-29 2:54PM EST | 2025-01-17 | 94.48 | 93.78 | 94.89 | +1.23 | +1.32% | 1 | 2,362 | 35.24% |
| QQQ250620C00320000 | 2023-11-29 9:51AM EST | 2025-06-20 | 104.65 | 100.79 | 103.32 | +2.52 | +2.47% | 3 | 296 | 35.59% |
| QQQ251219C00320000 | 2023-11-28 10:16AM EST | 2025-12-19 | 112.21 | 108.29 | 111.00 | +3.09 | +2.83% | 2 | 231 | 35.24% |
| QQQ260116C00320000 | 2023-11-29 3:31PM EST | 2026-01-16 | 110.29 | 108.00 | 112.50 | +10.04 | +10.01% | 1 | 54 | 35.41% |
| QQQ260618C00320000 | 2023-11-14 1:11PM EST | 2026-06-18 | 113.30 | 113.70 | 118.50 | 0.00 | - | 3 | 0 | 35.33% |
Opzioni Putper29 novembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231201P00320000 | 2023-11-29 11:13AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,897 | 68.75% |
| QQQ231208P00320000 | 2023-11-28 2:07PM EST | 2023-12-08 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 626 | 44.53% |
| QQQ231215P00320000 | 2023-11-29 3:43PM EST | 2023-12-15 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 62 | 37,443 | 37.50% |
| QQQ231222P00320000 | 2023-11-29 12:01PM EST | 2023-12-22 | 0.09 | 0.09 | 0.10 | 0.00 | - | 6 | 135 | 33.01% |
| QQQ231229P00320000 | 2023-11-29 3:47PM EST | 2023-12-29 | 0.12 | 0.13 | 0.14 | -0.01 | -7.69% | 119 | 40,556 | 30.37% |
| QQQ240105P00320000 | 2023-11-29 4:08PM EST | 2024-01-05 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 3 | 35 | 28.81% |
| QQQ240119P00320000 | 2023-11-29 4:01PM EST | 2024-01-19 | 0.35 | 0.33 | 0.35 | +0.04 | +12.90% | 243 | 24,687 | 26.86% |
| QQQ240216P00320000 | 2023-11-29 10:34AM EST | 2024-02-16 | 0.83 | 0.80 | 0.83 | 0.00 | - | 100 | 823 | 25.31% |
| QQQ240315P00320000 | 2023-11-29 11:39AM EST | 2024-03-15 | 1.33 | 1.36 | 1.40 | -0.05 | -3.62% | 15,076 | 45,921 | 24.35% |
| QQQ240328P00320000 | 2023-11-29 3:41PM EST | 2024-03-28 | 1.73 | 1.69 | 1.74 | +0.02 | +1.17% | 36 | 723 | 24.21% |
| QQQ240621P00320000 | 2023-11-29 3:36PM EST | 2024-06-21 | 3.96 | 3.84 | 3.94 | -0.04 | -1.00% | 649 | 30,773 | 23.18% |
| QQQ240628P00320000 | 2023-11-29 3:59PM EST | 2024-06-28 | 4.17 | 4.02 | 4.17 | -0.08 | -1.88% | 1 | 426 | 23.20% |
| QQQ240920P00320000 | 2023-11-29 10:36AM EST | 2024-09-20 | 6.24 | 6.24 | 6.41 | -0.21 | -3.26% | 3 | 7,270 | 22.68% |
| QQQ240930P00320000 | 2023-11-27 10:57AM EST | 2024-09-30 | 6.57 | 6.46 | 6.65 | 0.00 | - | 1 | 755 | 22.60% |
| QQQ241220P00320000 | 2023-11-28 2:41PM EST | 2024-12-20 | 8.44 | 8.52 | 8.84 | -0.29 | -3.32% | 1 | 30,301 | 22.39% |
| QQQ250117P00320000 | 2023-11-29 11:55AM EST | 2025-01-17 | 9.23 | 9.06 | 9.40 | -0.02 | -0.22% | 2 | 7,727 | 22.16% |
| QQQ250620P00320000 | 2023-11-29 11:23AM EST | 2025-06-20 | 12.51 | 12.18 | 12.83 | +0.29 | +2.37% | 9 | 984 | 21.60% |
| QQQ251219P00320000 | 2023-11-22 1:08PM EST | 2025-12-19 | 15.45 | 14.76 | 15.84 | +0.46 | +3.07% | 4 | 2,696 | 20.72% |
| QQQ260116P00320000 | 2023-11-13 10:23AM EST | 2026-01-16 | 18.53 | 14.89 | 18.50 | 0.00 | - | 3 | 133 | 21.95% |
| QQQ260618P00320000 | 2023-11-29 12:00PM EST | 2026-06-18 | 18.07 | 16.00 | 20.50 | +0.02 | +0.11% | 2 | 7 | 21.15% |
© 2023 Yahoo. Tutti i diritti riservati.