Italia markets open in 33 minutes
Dow Jones
33.666,34 +116,07 (+0,35%) Nasdaq
13.201,28 +108,43 (+0,83%) Nikkei 225
31.857,62 -14,90 (-0,05%) EUR/USD
1,0589 +0,0021 (+0,20%) Bitcoin EUR
25.468,22 +534,48 (+2,14%) CMC Crypto 200
579,41 +14,62 (+2,59%)
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:344.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00344000 | 2023-09-28 4:10PM EDT | 2023-09-29 | 14.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ231002C00344000 | 2023-09-28 1:40PM EDT | 2023-10-02 | 14.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231003C00344000 | 2023-09-27 3:07PM EDT | 2023-10-03 | 13.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ231004C00344000 | 2023-09-28 9:44AM EDT | 2023-10-04 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231005C00344000 | 2023-09-28 3:54PM EDT | 2023-10-05 | 15.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QQQ231006C00344000 | 2023-09-28 4:05PM EDT | 2023-10-06 | 15.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ231009C00344000 | 2023-09-28 2:36PM EDT | 2023-10-09 | 14.75 | 15.54 | 15.87 | +14.75 | - | 13 | 0 | 27.33% |
| QQQ231010C00344000 | 2023-09-28 1:27PM EDT | 2023-10-10 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231013C00344000 | 2023-09-28 4:05PM EDT | 2023-10-13 | 16.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ231020C00344000 | 2023-09-28 9:57AM EDT | 2023-10-20 | 15.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231027C00344000 | 2023-09-27 1:17PM EDT | 2023-10-27 | 15.56 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| QQQ231103C00344000 | 2023-09-27 1:58PM EDT | 2023-11-03 | 16.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ231117C00344000 | 2023-09-28 2:37PM EDT | 2023-11-17 | 21.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QQQ231215C00344000 | 2023-09-28 9:45AM EDT | 2023-12-15 | 22.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231229C00344000 | 2023-09-21 3:12PM EDT | 2023-12-29 | 27.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240315C00344000 | 2023-08-11 12:10PM EDT | 2024-03-15 | 44.46 | 47.16 | 47.50 | 0.00 | - | 1 | 24 | 42.23% |
| QQQ240328C00344000 | 2023-09-27 9:38AM EDT | 2024-03-28 | 34.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00344000 | 2023-09-28 4:14PM EDT | 2023-09-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,877 | 0 | 12.50% |
| QQQ231002P00344000 | 2023-09-28 3:53PM EDT | 2023-10-02 | 0.18 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 6.25% |
| QQQ231003P00344000 | 2023-09-28 4:12PM EDT | 2023-10-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 6.25% |
| QQQ231004P00344000 | 2023-09-28 3:47PM EDT | 2023-10-04 | 0.51 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| QQQ231005P00344000 | 2023-09-28 3:52PM EDT | 2023-10-05 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,428 | 0 | 6.25% |
| QQQ231006P00344000 | 2023-09-28 4:14PM EDT | 2023-10-06 | 0.77 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 6.25% |
| QQQ231009P00344000 | 2023-09-28 3:22PM EDT | 2023-10-09 | 0.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ231010P00344000 | 2023-09-28 3:35PM EDT | 2023-10-10 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ231011P00344000 | 2023-09-28 3:58PM EDT | 2023-10-11 | 1.38 | 1.34 | 1.36 | +1.38 | - | 42 | - | 22.33% |
| QQQ231012P00344000 | 2023-09-28 10:20AM EDT | 2023-10-12 | 2.37 | 1.54 | 1.56 | +2.37 | - | 18 | - | 22.63% |
| QQQ231013P00344000 | 2023-09-28 3:54PM EDT | 2023-10-13 | 1.82 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 6.25% |
| QQQ231020P00344000 | 2023-09-28 3:53PM EDT | 2023-10-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 3.13% |
| QQQ231027P00344000 | 2023-09-28 3:32PM EDT | 2023-10-27 | 3.18 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| QQQ231103P00344000 | 2023-09-28 3:05PM EDT | 2023-11-03 | 4.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QQQ231110P00344000 | 2023-09-28 3:50PM EDT | 2023-11-10 | 4.78 | 4.65 | 4.71 | +4.78 | - | 6 | - | 21.28% |
| QQQ231117P00344000 | 2023-09-28 3:51PM EDT | 2023-11-17 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 3.13% |
| QQQ231215P00344000 | 2023-09-28 3:40PM EDT | 2023-12-15 | 7.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| QQQ231229P00344000 | 2023-09-27 1:25PM EDT | 2023-12-29 | 10.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240315P00344000 | 2023-09-25 2:24PM EDT | 2024-03-15 | 12.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ240328P00344000 | 2023-09-26 11:36AM EDT | 2024-03-28 | 14.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240628P00344000 | 2023-09-21 9:57AM EDT | 2024-06-28 | 16.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2023 Yahoo. Tutti i diritti riservati.
