Italia markets closed
Dow Jones
33.359,85 -259,03 (-0,77%) Nasdaq
12.990,34 -73,27 (-0,56%) Nikkei 225
32.371,90 +56,85 (+0,18%) EUR/USD
1,0501 -0,0074 (-0,70%) Bitcoin EUR
24.969,11 +46,93 (+0,19%) CMC Crypto 200
562,18 -0,46 (-0,08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:55PM EDT. Mercato aperto.
Prezzo d'esercizio:364.00
Opzioni d'acquistoper27 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230927C00364000 | 2023-09-27 1:15PM EDT | 2023-09-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,849 | 2,247 | 25.78% |
| QQQ230928C00364000 | 2023-09-27 1:32PM EDT | 2023-09-28 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 795 | 1,321 | 20.90% |
| QQQ230929C00364000 | 2023-09-27 1:39PM EDT | 2023-09-29 | 0.12 | 0.12 | 0.13 | -0.20 | -62.50% | 1,163 | 10,700 | 21.68% |
| QQQ231002C00364000 | 2023-09-27 1:37PM EDT | 2023-10-02 | 0.28 | 0.25 | 0.26 | -0.26 | -48.15% | 241 | 945 | 17.77% |
| QQQ231003C00364000 | 2023-09-27 1:02PM EDT | 2023-10-03 | 0.57 | 0.42 | 0.43 | -0.28 | -32.94% | 560 | 502 | 18.65% |
| QQQ231004C00364000 | 2023-09-27 1:32PM EDT | 2023-10-04 | 0.62 | 0.57 | 0.58 | -0.43 | -40.95% | 405 | 442 | 18.98% |
| QQQ231005C00364000 | 2023-09-27 1:01PM EDT | 2023-10-05 | 0.96 | 0.77 | 0.79 | -0.42 | -30.43% | 90 | 342 | 19.68% |
| QQQ231006C00364000 | 2023-09-27 1:27PM EDT | 2023-10-06 | 1.03 | 0.97 | 0.98 | -0.60 | -36.81% | 469 | 1,863 | 20.04% |
| QQQ231009C00364000 | 2023-09-27 1:16PM EDT | 2023-10-09 | 1.37 | 1.24 | 1.26 | -0.39 | -22.16% | 119 | 138 | 19.23% |
| QQQ231013C00364000 | 2023-09-27 1:37PM EDT | 2023-10-13 | 2.14 | 2.10 | 2.12 | -0.68 | -24.11% | 149 | 948 | 20.74% |
| QQQ231020C00364000 | 2023-09-27 1:40PM EDT | 2023-10-20 | 3.09 | 3.12 | 3.14 | -0.87 | -21.97% | 398 | 2,074 | 20.97% |
| QQQ231027C00364000 | 2023-09-27 1:37PM EDT | 2023-10-27 | 4.28 | 4.18 | 4.20 | -0.84 | -16.41% | 65 | 384 | 21.45% |
| QQQ231103C00364000 | 2023-09-27 1:06PM EDT | 2023-11-03 | 5.76 | 5.32 | 5.35 | -0.46 | -7.40% | 4 | 164 | 22.20% |
| QQQ231117C00364000 | 2023-09-27 1:40PM EDT | 2023-11-17 | 7.03 | 7.08 | 7.10 | -1.01 | -12.56% | 153 | 1,240 | 22.54% |
| QQQ231215C00364000 | 2023-09-27 1:13PM EDT | 2023-12-15 | 10.80 | 10.35 | 10.37 | -0.32 | -2.88% | 77 | 6,590 | 23.37% |
| QQQ231229C00364000 | 2023-09-26 2:27PM EDT | 2023-12-29 | 12.58 | 11.61 | 11.61 | 0.00 | - | 33 | 295 | 23.34% |
| QQQ240119C00364000 | 2023-09-27 1:27PM EDT | 2024-01-19 | 13.75 | 13.57 | 13.63 | -0.94 | -6.40% | 28 | 6,198 | 23.72% |
| QQQ240315C00364000 | 2023-09-26 10:55AM EDT | 2024-03-15 | 20.85 | 19.38 | 19.55 | 0.00 | - | 224 | 538 | 25.67% |
| QQQ240621C00364000 | 2023-09-26 1:19PM EDT | 2024-06-21 | 29.38 | 27.64 | 27.82 | 0.00 | - | 2 | 184 | 27.34% |
| QQQ240628C00364000 | 2023-09-26 3:14PM EDT | 2024-06-28 | 28.71 | 27.62 | 28.06 | 0.00 | - | 3 | 12 | 27.18% |
Opzioni Putper27 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230927P00364000 | 2023-09-27 12:56PM EDT | 2023-09-27 | 10.90 | 11.69 | 11.81 | +1.15 | +11.79% | 214 | 168 | 0.00% |
| QQQ230928P00364000 | 2023-09-27 1:18PM EDT | 2023-09-28 | 11.33 | 11.70 | 11.84 | +1.83 | +19.26% | 164 | 916 | 0.00% |
| QQQ230929P00364000 | 2023-09-27 1:30PM EDT | 2023-09-29 | 11.78 | 11.91 | 12.02 | +2.47 | +26.53% | 403 | 4,718 | 19.83% |
| QQQ231002P00364000 | 2023-09-27 12:01PM EDT | 2023-10-02 | 10.76 | 12.05 | 12.26 | +1.21 | +12.67% | 15 | 703 | 18.70% |
| QQQ231003P00364000 | 2023-09-27 1:20PM EDT | 2023-10-03 | 11.64 | 11.98 | 12.18 | +0.89 | +8.28% | 177 | 458 | 16.16% |
| QQQ231004P00364000 | 2023-09-27 1:27PM EDT | 2023-10-04 | 12.09 | 12.12 | 12.34 | +1.36 | +12.67% | 17 | 289 | 17.14% |
| QQQ231005P00364000 | 2023-09-27 11:25AM EDT | 2023-10-05 | 10.10 | 12.26 | 12.45 | -0.04 | -0.39% | 23 | 698 | 17.26% |
| QQQ231006P00364000 | 2023-09-27 1:33PM EDT | 2023-10-06 | 12.25 | 12.49 | 12.61 | +1.25 | +11.36% | 87 | 1,785 | 17.74% |
| QQQ231009P00364000 | 2023-09-27 1:28PM EDT | 2023-10-09 | 12.58 | 12.64 | 12.83 | +1.25 | +11.03% | 5 | 87 | 17.03% |
| QQQ231013P00364000 | 2023-09-27 1:24PM EDT | 2023-10-13 | 12.98 | 13.07 | 13.21 | +1.67 | +14.77% | 5 | 833 | 16.87% |
| QQQ231020P00364000 | 2023-09-27 1:38PM EDT | 2023-10-20 | 13.85 | 13.94 | 14.02 | +1.40 | +11.24% | 84 | 5,503 | 17.32% |
| QQQ231027P00364000 | 2023-09-27 1:24PM EDT | 2023-10-27 | 14.40 | 14.63 | 14.81 | +1.43 | +11.03% | 307 | 228 | 17.66% |
| QQQ231103P00364000 | 2023-09-27 9:31AM EDT | 2023-11-03 | 12.80 | 15.45 | 15.65 | -1.07 | -7.71% | 33 | 210 | 18.15% |
| QQQ231117P00364000 | 2023-09-27 12:40PM EDT | 2023-11-17 | 15.80 | 16.45 | 16.58 | +0.03 | +0.19% | 1,012 | 2,663 | 17.51% |
| QQQ231215P00364000 | 2023-09-27 12:21PM EDT | 2023-12-15 | 18.03 | 18.52 | 18.68 | +0.71 | +4.10% | 29 | 2,317 | 17.60% |
| QQQ231229P00364000 | 2023-09-27 10:57AM EDT | 2023-12-29 | 18.33 | 19.27 | 19.40 | +0.26 | +1.44% | 1 | 480 | 17.31% |
| QQQ240119P00364000 | 2023-09-27 12:47PM EDT | 2024-01-19 | 19.54 | 20.42 | 20.56 | +0.17 | +0.88% | 45 | 3,903 | 17.20% |
| QQQ240315P00364000 | 2023-09-27 1:14PM EDT | 2024-03-15 | 23.02 | 23.49 | 23.60 | +1.00 | +4.54% | 3 | 872 | 17.38% |
| QQQ240621P00364000 | 2023-09-27 1:30PM EDT | 2024-06-21 | 27.64 | 27.59 | 27.70 | +1.96 | +7.63% | 12 | 374 | 17.32% |
| QQQ240628P00364000 | 2023-09-01 3:18PM EDT | 2024-06-28 | 18.06 | 27.66 | 28.07 | 0.00 | - | 10 | 13 | 17.40% |
© 2023 Yahoo. Tutti i diritti riservati.
