Italia markets close in 4 hours 13 minutes
FTSE MIB
28.064,81 +52,51 (+0,19%) Dow Jones
33.550,27 -68,63 (-0,20%) Nasdaq
13.092,85 +29,25 (+0,22%) Nikkei 225
31.872,52 -499,38 (-1,54%) Petrolio
93,49 -0,19 (-0,20%) Bitcoin EUR
25.121,93 +20,50 (+0,08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:365.00
Opzioni d'acquistoper28 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230928C00365000 | 2023-09-27 4:14PM EDT | 2023-09-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,417 | 5,277 | 12.50% |
| QQQ230929C00365000 | 2023-09-27 4:14PM EDT | 2023-09-29 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,531 | 24,397 | 6.25% |
| QQQ231002C00365000 | 2023-09-27 4:08PM EDT | 2023-10-02 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,001 | 2,189 | 6.25% |
| QQQ231003C00365000 | 2023-09-27 4:14PM EDT | 2023-10-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 291 | 712 | 6.25% |
| QQQ231004C00365000 | 2023-09-27 4:01PM EDT | 2023-10-04 | 0.90 | 0.00 | 0.00 | 0.00 | - | 264 | 370 | 6.25% |
| QQQ231005C00365000 | 2023-09-27 3:54PM EDT | 2023-10-05 | 1.05 | 0.00 | 0.00 | 0.00 | - | 195 | 673 | 3.13% |
| QQQ231006C00365000 | 2023-09-27 4:08PM EDT | 2023-10-06 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,868 | 4,473 | 3.13% |
| QQQ231009C00365000 | 2023-09-27 4:14PM EDT | 2023-10-09 | 1.67 | 0.00 | 0.00 | 0.00 | - | 122 | 182 | 3.13% |
| QQQ231010C00365000 | 2023-09-27 3:43PM EDT | 2023-10-10 | 1.63 | 0.00 | 0.00 | 0.00 | - | 139 | 131 | 3.13% |
| QQQ231011C00365000 | 2023-09-27 3:33PM EDT | 2023-10-11 | 2.10 | 0.00 | 0.00 | 0.00 | - | 54 | 39 | 3.13% |
| QQQ231013C00365000 | 2023-09-27 4:14PM EDT | 2023-10-13 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1,271 | 4,594 | 3.13% |
| QQQ231020C00365000 | 2023-09-27 4:05PM EDT | 2023-10-20 | 3.63 | 0.00 | 0.00 | 0.00 | - | 5,704 | 0 | 3.13% |
| QQQ231027C00365000 | 2023-09-27 4:00PM EDT | 2023-10-27 | 4.75 | 0.00 | 0.00 | 0.00 | - | 871 | 641 | 3.13% |
| QQQ231103C00365000 | 2023-09-27 4:01PM EDT | 2023-11-03 | 6.01 | 0.00 | 0.00 | 0.00 | - | 145 | 520 | 1.56% |
| QQQ231117C00365000 | 2023-09-27 4:01PM EDT | 2023-11-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1,152 | 6,478 | 1.56% |
| QQQ231215C00365000 | 2023-09-27 3:51PM EDT | 2023-12-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 622 | 8,334 | 1.56% |
| QQQ231229C00365000 | 2023-09-27 3:14PM EDT | 2023-12-29 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 363 | 1.56% |
| QQQ240119C00365000 | 2023-09-27 3:13PM EDT | 2024-01-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 235 | 21,093 | 1.56% |
| QQQ240315C00365000 | 2023-09-27 2:09PM EDT | 2024-03-15 | 18.76 | 0.00 | 0.00 | 0.00 | - | 10 | 7,424 | 0.78% |
| QQQ240328C00365000 | 2023-09-27 3:00PM EDT | 2024-03-28 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.78% |
| QQQ240621C00365000 | 2023-09-27 2:02PM EDT | 2024-06-21 | 27.17 | 0.00 | 0.00 | 0.00 | - | 5 | 3,579 | 0.78% |
| QQQ240628C00365000 | 2023-09-27 3:42PM EDT | 2024-06-28 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.78% |
| QQQ240920C00365000 | 2023-09-27 3:09PM EDT | 2024-09-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 230 | 0.78% |
| QQQ241220C00365000 | 2023-09-27 11:11AM EDT | 2024-12-20 | 41.23 | 0.00 | 0.00 | 0.00 | - | 10 | 3,588 | 0.78% |
| QQQ250117C00365000 | 2023-09-27 3:32PM EDT | 2025-01-17 | 43.07 | 0.00 | 0.00 | 0.00 | - | 6 | 372 | 0.78% |
| QQQ250620C00365000 | 2023-09-27 1:43PM EDT | 2025-06-20 | 50.09 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 0.39% |
| QQQ251219C00365000 | 2023-09-26 3:22PM EDT | 2025-12-19 | 60.87 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.39% |
| QQQ260116C00365000 | 2023-09-27 11:47AM EDT | 2026-01-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
Opzioni Putper28 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230928P00365000 | 2023-09-27 3:37PM EDT | 2023-09-28 | 10.00 | 0.00 | 0.00 | 0.00 | - | 858 | 19 | 0.00% |
| QQQ230929P00365000 | 2023-09-27 4:13PM EDT | 2023-09-29 | 9.34 | 0.00 | 0.00 | 0.00 | - | 2,048 | 11,244 | 0.00% |
| QQQ231002P00365000 | 2023-09-27 4:12PM EDT | 2023-10-02 | 9.67 | 0.00 | 0.00 | 0.00 | - | 84 | 630 | 0.00% |
| QQQ231003P00365000 | 2023-09-27 3:59PM EDT | 2023-10-03 | 10.31 | 0.00 | 0.00 | 0.00 | - | 71 | 622 | 0.00% |
| QQQ231004P00365000 | 2023-09-27 2:46PM EDT | 2023-10-04 | 10.34 | 0.00 | 0.00 | 0.00 | - | 87 | 647 | 0.00% |
| QQQ231005P00365000 | 2023-09-27 2:50PM EDT | 2023-10-05 | 10.75 | 0.00 | 0.00 | 0.00 | - | 26 | 800 | 0.00% |
| QQQ231006P00365000 | 2023-09-27 4:09PM EDT | 2023-10-06 | 10.39 | 0.00 | 0.00 | 0.00 | - | 341 | 4,214 | 0.00% |
| QQQ231009P00365000 | 2023-09-27 1:54PM EDT | 2023-10-09 | 13.36 | 0.00 | 0.00 | 0.00 | - | 180 | 195 | 0.00% |
| QQQ231010P00365000 | 2023-09-26 2:23PM EDT | 2023-10-10 | 11.68 | 0.00 | 0.00 | 0.00 | - | - | 82 | 0.00% |
| QQQ231011P00365000 | 2023-09-27 3:59PM EDT | 2023-10-11 | 11.37 | 0.00 | 0.00 | 0.00 | - | 135 | 134 | 0.00% |
| QQQ231013P00365000 | 2023-09-27 3:18PM EDT | 2023-10-13 | 11.11 | 0.00 | 0.00 | 0.00 | - | 375 | 1,427 | 0.00% |
| QQQ231020P00365000 | 2023-09-27 4:14PM EDT | 2023-10-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5,792 | 44,332 | 0.00% |
| QQQ231027P00365000 | 2023-09-27 3:53PM EDT | 2023-10-27 | 13.44 | 0.00 | 0.00 | 0.00 | - | 191 | 888 | 0.00% |
| QQQ231103P00365000 | 2023-09-27 3:56PM EDT | 2023-11-03 | 14.00 | 0.00 | 0.00 | 0.00 | - | 20 | 110 | 0.00% |
| QQQ231117P00365000 | 2023-09-27 3:21PM EDT | 2023-11-17 | 14.56 | 0.00 | 0.00 | 0.00 | - | 1,171 | 6,497 | 0.00% |
| QQQ231215P00365000 | 2023-09-27 3:36PM EDT | 2023-12-15 | 17.04 | 0.00 | 0.00 | 0.00 | - | 108 | 43,301 | 0.00% |
| QQQ231229P00365000 | 2023-09-27 3:13PM EDT | 2023-12-29 | 17.05 | 0.00 | 0.00 | 0.00 | - | 15 | 501 | 0.00% |
| QQQ240119P00365000 | 2023-09-27 3:53PM EDT | 2024-01-19 | 19.25 | 0.00 | 0.00 | 0.00 | - | 144 | 23,006 | 0.00% |
| QQQ240315P00365000 | 2023-09-27 3:56PM EDT | 2024-03-15 | 22.31 | 0.00 | 0.00 | 0.00 | - | 29 | 12,410 | 0.00% |
| QQQ240328P00365000 | 2023-09-27 1:21PM EDT | 2024-03-28 | 24.50 | 0.00 | 0.00 | 0.00 | - | 8 | 882 | 0.00% |
| QQQ240621P00365000 | 2023-09-27 1:30PM EDT | 2024-06-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10,880 | 0.00% |
| QQQ240628P00365000 | 2023-09-20 4:04PM EDT | 2024-06-28 | 21.80 | 0.00 | 0.00 | 0.00 | - | 10 | 738 | 0.00% |
| QQQ240920P00365000 | 2023-09-27 3:59PM EDT | 2024-09-20 | 29.53 | 0.00 | 0.00 | 0.00 | - | 54 | 180 | 0.00% |
| QQQ241220P00365000 | 2023-09-27 2:31PM EDT | 2024-12-20 | 32.74 | 0.00 | 0.00 | 0.00 | - | 10 | 979 | 0.00% |
| QQQ250117P00365000 | 2023-09-27 2:12PM EDT | 2025-01-17 | 34.76 | 0.00 | 0.00 | 0.00 | - | 12 | 1,074 | 0.00% |
| QQQ250620P00365000 | 2023-09-26 10:39AM EDT | 2025-06-20 | 35.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,334 | 0.00% |
| QQQ251219P00365000 | 2023-09-27 1:16PM EDT | 2025-12-19 | 40.21 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| QQQ260116P00365000 | 2023-09-21 11:13AM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
