Italia markets close in 1 hour 57 minutes
FTSE MIB
28.503,62 +340,59 (+1,21%) Dow Jones
33.827,62 +161,28 (+0,48%) Nasdaq
13.328,69 +127,42 (+0,97%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
92,12 +0,41 (+0,45%) Bitcoin EUR
25.497,32 +436,52 (+1,74%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:33AM EDT. Mercato aperto.
Prezzo d'esercizio:345.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00345000 | 2023-09-28 3:58PM EDT | 2023-09-29 | 13.36 | 0.00 | 0.00 | 0.00 | - | 725 | 1,458 | 0.00% |
| QQQ231002C00345000 | 2023-09-28 11:34AM EDT | 2023-10-02 | 13.34 | 0.00 | 0.00 | 0.00 | - | 47 | 61 | 0.00% |
| QQQ231003C00345000 | 2023-09-28 9:44AM EDT | 2023-10-03 | 9.80 | 0.00 | 0.00 | 0.00 | - | 100 | 150 | 0.00% |
| QQQ231004C00345000 | 2023-09-28 12:55PM EDT | 2023-10-04 | 14.55 | 0.00 | 0.00 | 0.00 | - | 21 | 125 | 0.00% |
| QQQ231005C00345000 | 2023-09-28 3:30PM EDT | 2023-10-05 | 15.05 | 0.00 | 0.00 | 0.00 | - | 98 | 94 | 0.00% |
| QQQ231006C00345000 | 2023-09-28 3:57PM EDT | 2023-10-06 | 14.70 | 0.00 | 0.00 | 0.00 | - | 80 | 159 | 0.00% |
| QQQ231009C00345000 | 2023-09-28 3:44PM EDT | 2023-10-09 | 14.69 | 14.64 | 15.00 | +14.69 | - | 69 | 0 | 0.00% |
| QQQ231010C00345000 | 2023-09-27 2:41PM EDT | 2023-10-10 | 12.66 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ231012C00345000 | 2023-09-28 3:58PM EDT | 2023-10-12 | 15.63 | 15.48 | 15.84 | +15.63 | - | 1 | - | 0.00% |
| QQQ231013C00345000 | 2023-09-28 4:14PM EDT | 2023-10-13 | 15.89 | 0.00 | 0.00 | 0.00 | - | 96 | 620 | 0.00% |
| QQQ231020C00345000 | 2023-09-28 3:51PM EDT | 2023-10-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 76 | 2,321 | 0.00% |
| QQQ231027C00345000 | 2023-09-28 2:09PM EDT | 2023-10-27 | 17.99 | 0.00 | 0.00 | 0.00 | - | 4 | 331 | 0.00% |
| QQQ231103C00345000 | 2023-09-28 10:17AM EDT | 2023-11-03 | 17.15 | 0.00 | 0.00 | 0.00 | - | 4 | 199 | 0.00% |
| QQQ231117C00345000 | 2023-09-28 3:25PM EDT | 2023-11-17 | 21.86 | 0.00 | 0.00 | 0.00 | - | 29 | 1,439 | 0.00% |
| QQQ231215C00345000 | 2023-09-28 3:18PM EDT | 2023-12-15 | 25.36 | 0.00 | 0.00 | 0.00 | - | 32 | 13,540 | 0.00% |
| QQQ231229C00345000 | 2023-09-28 3:08PM EDT | 2023-12-29 | 25.70 | 0.00 | 0.00 | 0.00 | - | 83 | 373 | 0.00% |
| QQQ240119C00345000 | 2023-09-28 2:32PM EDT | 2024-01-19 | 28.24 | 0.00 | 0.00 | 0.00 | - | 25 | 4,329 | 0.00% |
| QQQ240315C00345000 | 2023-09-28 12:55PM EDT | 2024-03-15 | 34.56 | 0.00 | 0.00 | 0.00 | - | 1 | 979 | 0.00% |
| QQQ240328C00345000 | 2023-09-21 3:38PM EDT | 2024-03-28 | 35.58 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240621C00345000 | 2023-09-26 11:28AM EDT | 2024-06-21 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 948 | 0.00% |
| QQQ240628C00345000 | 2023-09-22 3:32PM EDT | 2024-06-28 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ240920C00345000 | 2023-09-26 3:39PM EDT | 2024-09-20 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| QQQ241220C00345000 | 2023-09-27 12:28PM EDT | 2024-12-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3,737 | 0.00% |
| QQQ250117C00345000 | 2023-09-28 11:39AM EDT | 2025-01-17 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,240 | 0.00% |
| QQQ250620C00345000 | 2023-09-26 2:50PM EDT | 2025-06-20 | 62.37 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ251219C00345000 | 2023-09-27 2:04PM EDT | 2025-12-19 | 71.53 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-09-27 11:42AM EDT | 2026-01-16 | 71.84 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00345000 | 2023-09-28 4:12PM EDT | 2023-09-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,050 | 16,257 | 25.00% |
| QQQ231002P00345000 | 2023-09-28 3:59PM EDT | 2023-10-02 | 0.21 | 0.00 | 0.00 | 0.00 | - | 764 | 1,125 | 12.50% |
| QQQ231003P00345000 | 2023-09-28 3:58PM EDT | 2023-10-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 561 | 592 | 6.25% |
| QQQ231004P00345000 | 2023-09-28 3:05PM EDT | 2023-10-04 | 0.61 | 0.00 | 0.00 | 0.00 | - | 668 | 736 | 6.25% |
| QQQ231005P00345000 | 2023-09-28 3:32PM EDT | 2023-10-05 | 0.66 | 0.00 | 0.00 | 0.00 | - | 226 | 364 | 6.25% |
| QQQ231006P00345000 | 2023-09-28 4:11PM EDT | 2023-10-06 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,873 | 4,871 | 6.25% |
| QQQ231009P00345000 | 2023-09-28 3:45PM EDT | 2023-10-09 | 1.16 | 0.00 | 0.00 | 0.00 | - | 85 | 89 | 6.25% |
| QQQ231010P00345000 | 2023-09-28 4:13PM EDT | 2023-10-10 | 1.31 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 6.25% |
| QQQ231011P00345000 | 2023-09-28 2:53PM EDT | 2023-10-11 | 1.79 | 1.48 | 1.50 | +1.79 | - | 27 | - | 25.24% |
| QQQ231012P00345000 | 2023-09-28 3:59PM EDT | 2023-10-12 | 1.75 | 1.69 | 1.71 | +1.75 | - | 9 | - | 25.51% |
| QQQ231013P00345000 | 2023-09-28 3:59PM EDT | 2023-10-13 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2,727 | 4,172 | 6.25% |
| QQQ231020P00345000 | 2023-09-28 4:03PM EDT | 2023-10-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2,562 | 34,321 | 3.13% |
| QQQ231027P00345000 | 2023-09-28 4:14PM EDT | 2023-10-27 | 3.54 | 0.00 | 0.00 | 0.00 | - | 160 | 1,615 | 3.13% |
| QQQ231103P00345000 | 2023-09-28 3:52PM EDT | 2023-11-03 | 4.34 | 0.00 | 0.00 | 0.00 | - | 276 | 1,427 | 3.13% |
| QQQ231110P00345000 | 2023-09-28 3:07PM EDT | 2023-11-10 | 5.01 | 4.88 | 4.93 | +5.01 | - | 11 | - | 23.22% |
| QQQ231117P00345000 | 2023-09-28 4:09PM EDT | 2023-11-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3,481 | 18,019 | 3.13% |
| QQQ231215P00345000 | 2023-09-28 3:33PM EDT | 2023-12-15 | 7.55 | 0.00 | 0.00 | 0.00 | - | 241 | 49,498 | 1.56% |
| QQQ231229P00345000 | 2023-09-28 2:35PM EDT | 2023-12-29 | 8.97 | 0.00 | 0.00 | 0.00 | - | 4 | 1,317 | 1.56% |
| QQQ240119P00345000 | 2023-09-28 3:57PM EDT | 2024-01-19 | 9.94 | 0.00 | 0.00 | 0.00 | - | 587 | 24,488 | 1.56% |
| QQQ240315P00345000 | 2023-09-28 2:34PM EDT | 2024-03-15 | 13.26 | 0.00 | 0.00 | 0.00 | - | 207 | 222,329 | 1.56% |
| QQQ240328P00345000 | 2023-09-28 9:30AM EDT | 2024-03-28 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 1.56% |
| QQQ240621P00345000 | 2023-09-28 10:53AM EDT | 2024-06-21 | 18.23 | 0.00 | 0.00 | 0.00 | - | 3 | 11,129 | 1.56% |
| QQQ240628P00345000 | 2023-09-28 10:52AM EDT | 2024-06-28 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 1.56% |
| QQQ240920P00345000 | 2023-09-27 4:01PM EDT | 2024-09-20 | 21.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1,091 | 0.78% |
| QQQ241220P00345000 | 2023-09-28 11:48AM EDT | 2024-12-20 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3,338 | 0.78% |
| QQQ250117P00345000 | 2023-09-26 2:05PM EDT | 2025-01-17 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 0.78% |
| QQQ250620P00345000 | 2023-09-27 2:20PM EDT | 2025-06-20 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.78% |
| QQQ251219P00345000 | 2023-09-26 2:52PM EDT | 2025-12-19 | 32.13 | 0.00 | 0.00 | 0.00 | - | 80 | 123 | 0.78% |
| QQQ260116P00345000 | 2023-09-22 2:13PM EDT | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
© 2023 Yahoo. Tutti i diritti riservati.
