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
90,33 +0,70 (+0,78%) Bitcoin EUR
24.906,77 -21,79 (-0,09%)
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:325.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00325000 | 2023-09-22 11:23AM EDT | 2023-09-29 | 36.25 | 33.86 | 34.07 | +0.05 | +0.14% | 1 | 2,169 | 56.54% |
| QQQ231006C00325000 | 2023-09-22 1:24PM EDT | 2023-10-06 | 35.92 | 34.45 | 34.67 | -14.44 | -28.67% | 1 | 22 | 44.31% |
| QQQ231020C00325000 | 2023-09-22 3:35PM EDT | 2023-10-20 | 36.75 | 35.76 | 35.97 | +0.40 | +1.10% | 147 | 1,150 | 36.87% |
| QQQ231027C00325000 | 2023-09-21 11:33AM EDT | 2023-10-27 | 38.07 | 36.34 | 36.72 | 0.00 | - | 2 | 4 | 35.62% |
| QQQ231117C00325000 | 2023-09-21 10:26AM EDT | 2023-11-17 | 40.37 | 38.41 | 38.81 | 0.00 | - | 1 | 1,289 | 33.51% |
| QQQ231215C00325000 | 2023-09-22 1:22PM EDT | 2023-12-15 | 42.95 | 41.38 | 41.67 | +1.70 | +4.12% | 1 | 11,341 | 32.83% |
| QQQ231229C00325000 | 2023-09-11 3:56PM EDT | 2023-12-29 | 42.86 | 42.12 | 42.52 | -16.04 | -27.23% | 5 | 224 | 31.82% |
| QQQ240119C00325000 | 2023-09-21 12:37PM EDT | 2024-01-19 | 45.18 | 43.93 | 44.40 | 0.00 | - | 1 | 5,918 | 31.70% |
| QQQ240315C00325000 | 2023-09-21 9:30AM EDT | 2024-03-15 | 51.14 | 49.14 | 49.69 | 0.00 | - | 10 | 204 | 32.45% |
| QQQ240328C00325000 | 2023-09-19 12:16PM EDT | 2024-03-28 | 57.77 | 49.84 | 50.40 | 0.00 | - | 2 | 32 | 32.11% |
| QQQ240621C00325000 | 2023-09-22 3:34PM EDT | 2024-06-21 | 57.98 | 56.75 | 57.30 | -0.82 | -1.39% | 223 | 4,644 | 32.98% |
| QQQ240628C00325000 | 2023-08-29 10:36AM EDT | 2024-06-28 | 70.00 | 56.66 | 57.58 | 0.00 | - | 1 | 7 | 32.81% |
| QQQ240920C00325000 | 2023-08-28 12:44PM EDT | 2024-09-20 | 70.66 | 62.39 | 63.80 | 0.00 | - | 2 | 124 | 33.64% |
| QQQ241220C00325000 | 2023-08-18 11:02AM EDT | 2024-12-20 | 69.63 | 77.55 | 79.59 | 0.00 | - | 3 | 605 | 41.01% |
| QQQ250117C00325000 | 2023-09-21 9:34AM EDT | 2025-01-17 | 72.00 | 68.79 | 71.30 | 0.00 | - | 1 | 103 | 34.24% |
| QQQ250620C00325000 | 2023-09-14 11:03AM EDT | 2025-06-20 | 92.80 | 76.28 | 79.94 | 0.00 | - | 3 | 114 | 34.85% |
| QQQ251219C00325000 | 2023-09-12 2:25PM EDT | 2025-12-19 | 100.00 | 84.59 | 88.00 | 0.00 | - | 3 | 11 | 34.89% |
| QQQ260116C00325000 | 2023-09-20 2:53PM EDT | 2026-01-16 | 95.93 | 84.83 | 89.00 | 0.00 | - | - | 2 | 34.81% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00325000 | 2023-09-22 4:11PM EDT | 2023-09-29 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 2,259 | 3,249 | 39.16% |
| QQQ231006P00325000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 0.38 | 0.39 | 0.40 | -0.08 | -17.39% | 209 | 1,042 | 30.81% |
| QQQ231013P00325000 | 2023-09-22 4:09PM EDT | 2023-10-13 | 0.70 | 0.69 | 0.71 | -0.09 | -11.39% | 77 | 3,082 | 28.10% |
| QQQ231020P00325000 | 2023-09-22 3:54PM EDT | 2023-10-20 | 1.08 | 1.05 | 1.07 | -0.06 | -5.26% | 463 | 53,188 | 26.76% |
| QQQ231027P00325000 | 2023-09-22 4:04PM EDT | 2023-10-27 | 1.40 | 1.39 | 1.41 | -0.12 | -7.89% | 265 | 1,377 | 25.70% |
| QQQ231117P00325000 | 2023-09-22 3:46PM EDT | 2023-11-17 | 2.38 | 2.47 | 2.50 | -0.17 | -6.67% | 227 | 24,470 | 24.09% |
| QQQ231215P00325000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 4.04 | 3.97 | 4.01 | -0.08 | -1.94% | 331 | 224,044 | 23.26% |
| QQQ231229P00325000 | 2023-09-22 1:00PM EDT | 2023-12-29 | 4.15 | 4.68 | 4.74 | -0.56 | -11.89% | 6 | 1,139 | 23.00% |
| QQQ240119P00325000 | 2023-09-22 4:07PM EDT | 2024-01-19 | 5.65 | 5.58 | 5.65 | -0.05 | -0.88% | 1,181 | 26,821 | 22.46% |
| QQQ240315P00325000 | 2023-09-22 4:03PM EDT | 2024-03-15 | 8.14 | 8.09 | 8.14 | +0.39 | +5.03% | 168 | 10,943 | 21.88% |
| QQQ240328P00325000 | 2023-09-22 11:34AM EDT | 2024-03-28 | 8.00 | 8.56 | 8.91 | -0.38 | -4.53% | 1 | 215 | 22.07% |
| QQQ240621P00325000 | 2023-09-22 3:52PM EDT | 2024-06-21 | 11.90 | 11.65 | 11.81 | +0.24 | +2.06% | 12 | 11,932 | 21.21% |
| QQQ240628P00325000 | 2023-09-22 3:22PM EDT | 2024-06-28 | 11.45 | 11.81 | 12.13 | -0.76 | -6.22% | 25 | 173 | 21.25% |
| QQQ240920P00325000 | 2023-09-21 2:34PM EDT | 2024-09-20 | 13.85 | 14.38 | 14.66 | -0.25 | -1.77% | 1 | 2,724 | 20.75% |
| QQQ241220P00325000 | 2023-09-21 11:04AM EDT | 2024-12-20 | 16.70 | 16.92 | 17.39 | 0.00 | - | 2 | 2,081 | 20.55% |
| QQQ250117P00325000 | 2023-09-22 11:29AM EDT | 2025-01-17 | 16.95 | 17.49 | 17.93 | -0.35 | -2.02% | 1 | 630 | 20.33% |
| QQQ250620P00325000 | 2023-09-22 9:34AM EDT | 2025-06-20 | 20.93 | 20.50 | 21.59 | +0.66 | +3.26% | 2 | 2,715 | 19.92% |
| QQQ251219P00325000 | 2023-09-22 11:46AM EDT | 2025-12-19 | 23.66 | 23.91 | 25.04 | -0.56 | -2.31% | 50 | 109 | 19.38% |
| QQQ260116P00325000 | 2023-09-22 1:40PM EDT | 2026-01-16 | 24.86 | 22.50 | 27.00 | +3.58 | +16.82% | 1 | 1 | 20.07% |
© 2023 Yahoo. Tutti i diritti riservati.
