Italia markets closed
Dow Jones
33.433,46 -185,42 (-0,55%) Nasdaq
13.015,17 -48,44 (-0,37%) Nikkei 225
32.371,90 +56,85 (+0,18%) EUR/USD
1,0506 -0,0069 (-0,65%) Bitcoin EUR
25.021,42 +76,61 (+0,31%) CMC Crypto 200
563,51 +0,86 (+0,15%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:25PM EDT. Mercato aperto.
Prezzo d'esercizio:356.00
Opzioni d'acquistoper27 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230927C00356000 | 2023-09-27 12:10PM EDT | 2023-09-27 | 0.13 | 0.13 | 0.14 | -1.02 | -88.70% | 91,694 | 5,274 | 13.53% |
| QQQ230928C00356000 | 2023-09-27 12:09PM EDT | 2023-09-28 | 0.92 | 0.93 | 0.94 | -1.04 | -53.06% | 36,261 | 1,570 | 20.22% |
| QQQ230929C00356000 | 2023-09-27 12:09PM EDT | 2023-09-29 | 1.65 | 1.67 | 1.68 | -1.08 | -39.56% | 8,804 | 3,496 | 22.99% |
| QQQ231002C00356000 | 2023-09-27 12:08PM EDT | 2023-10-02 | 2.26 | 2.24 | 2.26 | -0.97 | -30.03% | 2,287 | 963 | 19.68% |
| QQQ231003C00356000 | 2023-09-27 12:06PM EDT | 2023-10-03 | 2.68 | 2.74 | 2.76 | -1.01 | -27.37% | 913 | 714 | 20.90% |
| QQQ231004C00356000 | 2023-09-27 12:09PM EDT | 2023-10-04 | 3.06 | 3.06 | 3.08 | -0.87 | -22.14% | 876 | 472 | 21.14% |
| QQQ231005C00356000 | 2023-09-27 12:05PM EDT | 2023-10-05 | 3.47 | 3.54 | 3.56 | -1.12 | -24.40% | 632 | 388 | 22.17% |
| QQQ231006C00356000 | 2023-09-27 12:06PM EDT | 2023-10-06 | 3.86 | 3.88 | 3.90 | -0.90 | -18.91% | 1,167 | 1,876 | 22.52% |
| QQQ231009C00356000 | 2023-09-27 12:07PM EDT | 2023-10-09 | 4.33 | 4.22 | 4.26 | -0.68 | -13.57% | 81 | 38 | 21.14% |
| QQQ231013C00356000 | 2023-09-27 12:07PM EDT | 2023-10-13 | 5.65 | 5.58 | 5.61 | -0.73 | -11.44% | 568 | 986 | 22.99% |
| QQQ231020C00356000 | 2023-09-27 12:05PM EDT | 2023-10-20 | 6.88 | 6.87 | 6.89 | -1.02 | -12.91% | 18,526 | 1,755 | 22.93% |
| QQQ231027C00356000 | 2023-09-27 11:28AM EDT | 2023-10-27 | 9.15 | 8.22 | 8.25 | +0.10 | +1.10% | 50 | 218 | 23.50% |
| QQQ231103C00356000 | 2023-09-27 12:02PM EDT | 2023-11-03 | 9.50 | 9.38 | 9.42 | -0.40 | -4.04% | 52 | 198 | 23.81% |
| QQQ231117C00356000 | 2023-09-27 12:05PM EDT | 2023-11-17 | 11.30 | 11.37 | 11.40 | -0.56 | -4.72% | 241 | 1,521 | 24.09% |
| QQQ231215C00356000 | 2023-09-27 11:28AM EDT | 2023-12-15 | 15.95 | 15.05 | 15.09 | +0.38 | +2.44% | 85 | 423 | 25.02% |
| QQQ231229C00356000 | 2023-09-26 11:29AM EDT | 2023-12-29 | 17.15 | 16.22 | 16.31 | 0.00 | - | 15 | 195 | 24.78% |
| QQQ240315C00356000 | 2023-09-26 1:29PM EDT | 2024-03-15 | 25.32 | 24.26 | 24.37 | 0.00 | - | 3 | 51 | 26.74% |
| QQQ240628C00356000 | 2023-09-27 9:36AM EDT | 2024-06-28 | 34.09 | 32.72 | 33.01 | -12.59 | -26.97% | 1 | 2 | 28.11% |
Opzioni Putper27 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230927P00356000 | 2023-09-27 12:09PM EDT | 2023-09-27 | 3.10 | 3.03 | 3.09 | +0.67 | +27.57% | 28,408 | 6,184 | 11.33% |
| QQQ230928P00356000 | 2023-09-27 12:09PM EDT | 2023-09-28 | 3.80 | 3.69 | 3.75 | +0.81 | +27.09% | 10,915 | 1,489 | 17.80% |
| QQQ230929P00356000 | 2023-09-27 12:08PM EDT | 2023-09-29 | 4.30 | 4.33 | 4.37 | +0.59 | +15.90% | 3,335 | 5,609 | 20.15% |
| QQQ231002P00356000 | 2023-09-27 12:08PM EDT | 2023-10-02 | 4.88 | 4.90 | 4.94 | +0.35 | +7.73% | 1,553 | 856 | 17.69% |
| QQQ231003P00356000 | 2023-09-27 12:00PM EDT | 2023-10-03 | 5.09 | 5.37 | 5.41 | +0.24 | +4.95% | 626 | 877 | 18.92% |
| QQQ231004P00356000 | 2023-09-27 12:07PM EDT | 2023-10-04 | 5.56 | 5.66 | 5.71 | +0.59 | +11.87% | 1,060 | 182 | 19.21% |
| QQQ231005P00356000 | 2023-09-27 12:07PM EDT | 2023-10-05 | 5.89 | 5.89 | 5.94 | +0.33 | +5.94% | 182 | 485 | 19.19% |
| QQQ231006P00356000 | 2023-09-27 12:06PM EDT | 2023-10-06 | 6.29 | 6.23 | 6.27 | +0.81 | +14.78% | 1,457 | 3,671 | 19.67% |
| QQQ231009P00356000 | 2023-09-27 11:52AM EDT | 2023-10-09 | 6.30 | 6.47 | 6.58 | +0.06 | +0.96% | 238 | 49 | 18.45% |
| QQQ231013P00356000 | 2023-09-27 11:48AM EDT | 2023-10-13 | 7.35 | 7.57 | 7.61 | +0.14 | +1.94% | 132 | 693 | 19.59% |
| QQQ231020P00356000 | 2023-09-27 12:07PM EDT | 2023-10-20 | 8.55 | 8.63 | 8.66 | +0.57 | +7.14% | 24,866 | 5,705 | 19.44% |
| QQQ231027P00356000 | 2023-09-27 12:08PM EDT | 2023-10-27 | 9.53 | 9.59 | 9.63 | +0.28 | +3.03% | 211 | 1,294 | 19.49% |
| QQQ231103P00356000 | 2023-09-27 10:49AM EDT | 2023-11-03 | 9.30 | 10.36 | 10.39 | -1.15 | -11.00% | 163 | 356 | 19.29% |
| QQQ231117P00356000 | 2023-09-27 12:05PM EDT | 2023-11-17 | 11.84 | 11.72 | 11.75 | +0.96 | +8.82% | 597 | 1,646 | 19.06% |
| QQQ231215P00356000 | 2023-09-27 11:14AM EDT | 2023-12-15 | 13.06 | 14.00 | 14.03 | -0.54 | -3.97% | 382 | 1,553 | 18.84% |
| QQQ231229P00356000 | 2023-09-27 9:38AM EDT | 2023-12-29 | 13.70 | 14.99 | 15.03 | -1.16 | -7.81% | 7 | 551 | 18.78% |
| QQQ240315P00356000 | 2023-09-26 2:25PM EDT | 2024-03-15 | 18.52 | 19.27 | 19.34 | 0.00 | - | 5 | 843 | 18.40% |
| QQQ240628P00356000 | 2023-09-01 10:56AM EDT | 2024-06-28 | 15.76 | 23.61 | 23.90 | 0.00 | - | 4 | 16 | 18.21% |
© 2023 Yahoo. Tutti i diritti riservati.
