Italia markets close in 6 hours 9 minutes
FTSE MIB
30.353,30 -50,60 (-0,17%) Dow Jones
36.247,87 +130,47 (+0,36%) Nasdaq
14.403,97 +63,97 (+0,45%) Nikkei 225
32.791,80 +483,94 (+1,50%) Petrolio
70,84 -0,39 (-0,55%) Bitcoin EUR
39.344,24 -1.148,91 (-2,84%)
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:350.00
Opzioni d'acquistoper11 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00350000 | 2023-12-08 3:05PM EST | 2023-12-11 | 42.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ231212C00350000 | 2023-12-08 3:34PM EST | 2023-12-12 | 42.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231213C00350000 | 2023-12-08 3:34PM EST | 2023-12-13 | 42.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231214C00350000 | 2023-12-07 11:31AM EST | 2023-12-14 | 39.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00350000 | 2023-12-08 3:58PM EST | 2023-12-15 | 42.60 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| QQQ231222C00350000 | 2023-12-08 11:18AM EST | 2023-12-22 | 41.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ231229C00350000 | 2023-12-08 2:25PM EST | 2023-12-29 | 42.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240105C00350000 | 2023-12-08 1:14PM EST | 2024-01-05 | 42.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240112C00350000 | 2023-12-07 2:43PM EST | 2024-01-12 | 42.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00350000 | 2023-12-08 3:53PM EST | 2024-01-19 | 44.51 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| QQQ240126C00350000 | 2023-12-08 12:55PM EST | 2024-01-26 | 44.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240216C00350000 | 2023-12-08 2:43PM EST | 2024-02-16 | 47.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00350000 | 2023-12-08 3:51PM EST | 2024-03-15 | 49.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QQQ240328C00350000 | 2023-12-08 3:55PM EST | 2024-03-28 | 50.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240621C00350000 | 2023-12-08 3:37PM EST | 2024-06-21 | 58.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240628C00350000 | 2023-12-08 3:10PM EST | 2024-06-28 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00350000 | 2023-12-04 10:19AM EST | 2024-09-20 | 59.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00350000 | 2023-11-29 12:33PM EST | 2024-09-30 | 64.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00350000 | 2023-12-07 3:35PM EST | 2024-12-20 | 69.77 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ250117C00350000 | 2023-12-08 1:21PM EST | 2025-01-17 | 71.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ250620C00350000 | 2023-12-04 11:47AM EST | 2025-06-20 | 76.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00350000 | 2023-11-30 12:53PM EST | 2025-12-19 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00350000 | 2023-11-27 11:10AM EST | 2026-01-16 | 89.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ260618C00350000 | 2023-11-30 10:30AM EST | 2026-06-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni Putper11 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00350000 | 2023-12-07 3:39PM EST | 2023-12-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| QQQ231212P00350000 | 2023-12-08 10:09AM EST | 2023-12-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| QQQ231213P00350000 | 2023-12-08 1:06PM EST | 2023-12-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| QQQ231214P00350000 | 2023-12-07 12:03PM EST | 2023-12-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ231215P00350000 | 2023-12-08 3:38PM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| QQQ231218P00350000 | 2023-12-08 1:42PM EST | 2023-12-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| QQQ231219P00350000 | 2023-12-08 1:42PM EST | 2023-12-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ231220P00350000 | 2023-12-08 1:42PM EST | 2023-12-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ231221P00350000 | 2023-12-08 1:42PM EST | 2023-12-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QQQ231222P00350000 | 2023-12-08 4:05PM EST | 2023-12-22 | 0.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| QQQ231229P00350000 | 2023-12-08 3:55PM EST | 2023-12-29 | 0.18 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 12.50% |
| QQQ240105P00350000 | 2023-12-08 3:59PM EST | 2024-01-05 | 0.28 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| QQQ240112P00350000 | 2023-12-08 2:34PM EST | 2024-01-12 | 0.48 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| QQQ240119P00350000 | 2023-12-08 3:56PM EST | 2024-01-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,832 | 0 | 6.25% |
| QQQ240126P00350000 | 2023-12-08 3:56PM EST | 2024-01-26 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QQQ240216P00350000 | 2023-12-08 3:58PM EST | 2024-02-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7,946 | 0 | 6.25% |
| QQQ240315P00350000 | 2023-12-08 3:51PM EST | 2024-03-15 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2,528 | 0 | 6.25% |
| QQQ240328P00350000 | 2023-12-08 2:47PM EST | 2024-03-28 | 3.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| QQQ240621P00350000 | 2023-12-08 4:06PM EST | 2024-06-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| QQQ240628P00350000 | 2023-12-08 3:03PM EST | 2024-06-28 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| QQQ240920P00350000 | 2023-12-08 2:01PM EST | 2024-09-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| QQQ240930P00350000 | 2023-12-08 10:25AM EST | 2024-09-30 | 10.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| QQQ241220P00350000 | 2023-12-08 3:39PM EST | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| QQQ250117P00350000 | 2023-12-08 3:39PM EST | 2025-01-17 | 13.73 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| QQQ250620P00350000 | 2023-12-08 10:07AM EST | 2025-06-20 | 17.87 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 1.56% |
| QQQ251219P00350000 | 2023-12-06 10:15AM EST | 2025-12-19 | 22.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ260116P00350000 | 2023-12-07 10:04AM EST | 2026-01-16 | 25.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ260618P00350000 | 2023-12-06 10:09AM EST | 2026-06-18 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2023 Yahoo. Tutti i diritti riservati.