Italia markets open in 6 hours 17 minutes
Dow Jones
33.507,50 -158,80 (-0,47%) Nasdaq
13.219,32 +18,02 (+0,14%) Nikkei 225
32.360,72 +503,10 (+1,58%) EUR/USD
1,0567 -0,0008 (-0,07%) Bitcoin EUR
26.433,94 +888,76 (+3,48%) CMC Crypto 200
600,71 +21,94 (+3,79%)
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:334.00
Opzioni d'acquistoper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231003C00334000 | 2023-09-29 1:30PM EDT | 2023-10-03 | 24.41 | 24.95 | 25.18 | +2.81 | +13.01% | 11 | 11 | 71.63% |
| QQQ231005C00334000 | 2023-09-29 1:13PM EDT | 2023-10-05 | 24.18 | 25.26 | 25.51 | +24.18 | - | 1 | 0 | 55.57% |
| QQQ231006C00334000 | 2023-09-29 1:18PM EDT | 2023-10-06 | 24.00 | 25.35 | 25.59 | +4.44 | +22.70% | 1 | 23 | 50.76% |
| QQQ231013C00334000 | 2023-09-27 1:28PM EDT | 2023-10-13 | 20.71 | 26.04 | 26.30 | 0.00 | - | 2 | 2 | 38.75% |
| QQQ231020C00334000 | 2023-09-29 2:19PM EDT | 2023-10-20 | 25.73 | 26.91 | 27.14 | +1.83 | +7.66% | 17 | 589 | 34.92% |
| QQQ231027C00334000 | 2023-09-29 10:18AM EDT | 2023-10-27 | 30.53 | 27.77 | 28.04 | +30.53 | - | 2 | 0 | 33.31% |
| QQQ231103C00334000 | 2023-09-29 2:06PM EDT | 2023-11-03 | 27.68 | 28.66 | 28.93 | -0.98 | -3.42% | 23 | 15 | 32.42% |
| QQQ231117C00334000 | 2023-09-29 10:19AM EDT | 2023-11-17 | 32.89 | 30.31 | 30.57 | +2.18 | +7.10% | 7 | 238 | 31.32% |
| QQQ231215C00334000 | 2023-09-29 3:26PM EDT | 2023-12-15 | 33.12 | 33.60 | 33.86 | +2.43 | +7.92% | 163 | 340 | 30.95% |
| QQQ231229C00334000 | 2023-09-28 9:41AM EDT | 2023-12-29 | 31.01 | 34.57 | 34.82 | 0.00 | - | 6 | 19 | 30.00% |
| QQQ240315C00334000 | 2023-08-09 12:31PM EDT | 2024-03-15 | 54.49 | 55.83 | 56.17 | 0.00 | - | 12 | 25 | 46.32% |
| QQQ240328C00334000 | 2023-09-26 2:46PM EDT | 2024-03-28 | 40.05 | 43.12 | 43.39 | 0.00 | - | 1 | 229 | 30.76% |
Opzioni Putper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002P00334000 | 2023-09-29 4:02PM EDT | 2023-10-02 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 63 | 97 | 57.42% |
| QQQ231003P00334000 | 2023-09-29 2:25PM EDT | 2023-10-03 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 63 | 222 | 43.75% |
| QQQ231004P00334000 | 2023-09-29 1:52PM EDT | 2023-10-04 | 0.11 | 0.07 | 0.08 | -0.04 | -26.67% | 48 | 374 | 37.21% |
| QQQ231005P00334000 | 2023-09-29 3:18PM EDT | 2023-10-05 | 0.12 | 0.10 | 0.12 | -0.08 | -40.00% | 7 | 206 | 34.38% |
| QQQ231006P00334000 | 2023-09-29 3:55PM EDT | 2023-10-06 | 0.17 | 0.15 | 0.16 | -0.18 | -51.43% | 55 | 542 | 32.23% |
| QQQ231009P00334000 | 2023-09-29 10:13AM EDT | 2023-10-09 | 0.18 | 0.22 | 0.23 | -0.46 | -71.88% | 8 | 3 | 27.20% |
| QQQ231010P00334000 | 2023-09-28 9:56AM EDT | 2023-10-10 | 0.77 | 0.29 | 0.30 | 0.00 | - | 2 | 0 | 27.00% |
| QQQ231011P00334000 | 2023-09-29 3:47PM EDT | 2023-10-11 | 0.38 | 0.37 | 0.38 | -0.25 | -39.68% | 6 | 5 | 26.91% |
| QQQ231013P00334000 | 2023-09-29 3:47PM EDT | 2023-10-13 | 0.57 | 0.55 | 0.56 | -0.13 | -18.57% | 818 | 65 | 26.81% |
| QQQ231020P00334000 | 2023-09-29 4:05PM EDT | 2023-10-20 | 1.08 | 1.05 | 1.06 | -0.23 | -17.56% | 217 | 6,770 | 25.14% |
| QQQ231027P00334000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 1.67 | 1.60 | 1.61 | -0.18 | -9.73% | 327 | 120 | 24.37% |
| QQQ231103P00334000 | 2023-09-29 2:42PM EDT | 2023-11-03 | 2.29 | 2.14 | 2.16 | -0.04 | -1.72% | 27 | 86 | 23.88% |
| QQQ231110P00334000 | 2023-09-29 2:53PM EDT | 2023-11-10 | 2.76 | 2.61 | 2.63 | +2.76 | - | 14 | - | 23.29% |
| QQQ231117P00334000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 3.23 | 3.10 | 3.15 | -0.13 | -3.87% | 419 | 1,986 | 23.04% |
| QQQ231215P00334000 | 2023-09-29 3:54PM EDT | 2023-12-15 | 4.92 | 5.00 | 5.04 | -0.17 | -3.34% | 147 | 7,713 | 22.30% |
| QQQ231229P00334000 | 2023-09-26 2:35PM EDT | 2023-12-29 | 7.43 | 5.88 | 5.93 | 0.00 | - | 20 | 170 | 22.10% |
| QQQ240315P00334000 | 2023-09-29 2:34PM EDT | 2024-03-15 | 10.37 | 9.96 | 10.02 | +0.56 | +5.71% | 66 | 732 | 21.34% |
| QQQ240328P00334000 | 2023-09-28 1:59PM EDT | 2024-03-28 | 11.01 | 10.50 | 10.71 | 0.00 | - | 3 | 34 | 21.35% |
| QQQ240628P00334000 | 2023-08-17 2:51PM EDT | 2024-06-28 | 15.83 | 11.22 | 11.43 | 0.00 | - | 1 | 24 | 18.03% |
© 2023 Yahoo. Tutti i diritti riservati.
