Italia markets close in 6 hours 39 minutes
FTSE MIB
29.978,59 +64,50 (+0,22%) Dow Jones
36.204,44 -41,06 (-0,11%) Nasdaq
14.185,49 -119,54 (-0,84%) Nikkei 225
32.775,82 -455,45 (-1,37%) Petrolio
73,69 +0,65 (+0,89%) Bitcoin EUR
38.488,76 +25,71 (+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:330.00
Opzioni d'acquistoper5 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208C00330000 | 2023-12-04 11:31AM EST | 2023-12-08 | 54.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ231215C00330000 | 2023-12-04 2:02PM EST | 2023-12-15 | 55.59 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| QQQ231222C00330000 | 2023-11-27 1:12PM EST | 2023-12-22 | 62.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231229C00330000 | 2023-12-01 9:38AM EST | 2023-12-29 | 57.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00330000 | 2023-12-04 1:33PM EST | 2024-01-19 | 57.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ240216C00330000 | 2023-12-04 3:48PM EST | 2024-02-16 | 60.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00330000 | 2023-12-04 12:43PM EST | 2024-03-15 | 62.61 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ240328C00330000 | 2023-12-04 3:00PM EST | 2024-03-28 | 62.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240621C00330000 | 2023-12-04 11:30AM EST | 2024-06-21 | 67.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00330000 | 2023-11-27 2:03PM EST | 2024-06-28 | 74.26 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| QQQ240920C00330000 | 2023-11-30 12:58PM EST | 2024-09-20 | 76.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00330000 | 2023-11-27 11:56AM EST | 2024-09-30 | 80.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220C00330000 | 2023-12-01 12:18PM EST | 2024-12-20 | 84.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250117C00330000 | 2023-11-28 3:18PM EST | 2025-01-17 | 85.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250620C00330000 | 2023-11-03 2:36PM EST | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 36.06% |
| QQQ251219C00330000 | 2023-11-20 12:13PM EST | 2025-12-19 | 102.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 12:16PM EST | 2026-01-16 | 100.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ260618C00330000 | 2023-11-30 9:46AM EST | 2026-06-18 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni Putper5 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208P00330000 | 2023-12-04 4:08PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| QQQ231215P00330000 | 2023-12-04 3:57PM EST | 2023-12-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| QQQ231222P00330000 | 2023-12-04 12:06PM EST | 2023-12-22 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ231229P00330000 | 2023-12-04 4:01PM EST | 2023-12-29 | 0.17 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 12.50% |
| QQQ240105P00330000 | 2023-12-04 3:45PM EST | 2024-01-05 | 0.27 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| QQQ240112P00330000 | 2023-12-04 12:21PM EST | 2024-01-12 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QQQ240119P00330000 | 2023-12-04 4:14PM EST | 2024-01-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 12.50% |
| QQQ240216P00330000 | 2023-12-04 2:58PM EST | 2024-02-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 6.25% |
| QQQ240315P00330000 | 2023-12-04 2:51PM EST | 2024-03-15 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,605 | 0 | 6.25% |
| QQQ240328P00330000 | 2023-12-04 3:44PM EST | 2024-03-28 | 2.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| QQQ240621P00330000 | 2023-12-04 2:33PM EST | 2024-06-21 | 5.48 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| QQQ240628P00330000 | 2023-12-04 3:58PM EST | 2024-06-28 | 5.53 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| QQQ240920P00330000 | 2023-12-04 1:25PM EST | 2024-09-20 | 8.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ240930P00330000 | 2023-12-01 1:27PM EST | 2024-09-30 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241220P00330000 | 2023-12-04 10:37AM EST | 2024-12-20 | 11.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ250117P00330000 | 2023-12-01 11:45AM EST | 2025-01-17 | 11.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250620P00330000 | 2023-11-29 2:01PM EST | 2025-06-20 | 14.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| QQQ251219P00330000 | 2023-11-21 12:38PM EST | 2025-12-19 | 17.55 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| QQQ260116P00330000 | 2023-12-04 10:41AM EST | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ260618P00330000 | 2023-12-01 12:45PM EST | 2026-06-18 | 20.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2023 Yahoo. Tutti i diritti riservati.