Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.899,71 -63,38 (-0,25%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:366.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925C00366000 | 2023-09-22 4:14PM EDT | 2023-09-25 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 6,774 | 3,168 | 13.53% |
| QQQ230926C00366000 | 2023-09-22 4:14PM EDT | 2023-09-26 | 0.23 | 0.22 | 0.24 | -0.24 | -51.06% | 1,823 | 965 | 15.72% |
| QQQ230927C00366000 | 2023-09-22 4:13PM EDT | 2023-09-27 | 0.48 | 0.47 | 0.49 | -0.26 | -35.14% | 1,639 | 2,793 | 17.20% |
| QQQ230928C00366000 | 2023-09-22 4:02PM EDT | 2023-09-28 | 0.73 | 0.77 | 0.79 | -0.29 | -28.43% | 700 | 454 | 18.43% |
| QQQ230929C00366000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 1.12 | 1.10 | 1.13 | -0.23 | -17.04% | 3,237 | 3,791 | 19.58% |
| QQQ231006C00366000 | 2023-09-22 4:14PM EDT | 2023-10-06 | 2.53 | 2.49 | 2.53 | -0.10 | -3.80% | 854 | 441 | 20.09% |
| QQQ231013C00366000 | 2023-09-22 4:01PM EDT | 2023-10-13 | 3.69 | 3.74 | 3.77 | -0.24 | -6.11% | 753 | 251 | 20.48% |
| QQQ231020C00366000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 4.70 | 4.88 | 4.90 | -0.19 | -3.89% | 742 | 2,369 | 20.82% |
| QQQ231027C00366000 | 2023-09-22 3:58PM EDT | 2023-10-27 | 5.80 | 5.97 | 6.03 | -0.48 | -7.64% | 18 | 78 | 21.32% |
| QQQ231117C00366000 | 2023-09-22 3:46PM EDT | 2023-11-17 | 8.64 | 8.87 | 8.91 | -0.08 | -0.92% | 370 | 567 | 22.18% |
| QQQ231215C00366000 | 2023-09-22 4:10PM EDT | 2023-12-15 | 12.10 | 12.17 | 12.22 | +0.13 | +1.09% | 491 | 1,178 | 23.02% |
| QQQ231229C00366000 | 2023-09-22 2:23PM EDT | 2023-12-29 | 13.31 | 13.31 | 13.40 | -1.52 | -10.25% | 16 | 77 | 22.92% |
| QQQ240119C00366000 | 2023-09-22 4:11PM EDT | 2024-01-19 | 15.32 | 15.39 | 15.53 | -1.04 | -6.36% | 21 | 1,034 | 23.43% |
| QQQ240315C00366000 | 2023-09-22 3:50PM EDT | 2024-03-15 | 21.16 | 21.19 | 21.28 | -0.32 | -1.49% | 228 | 139 | 25.15% |
| QQQ240621C00366000 | 2023-09-22 12:59PM EDT | 2024-06-21 | 31.26 | 29.48 | 29.80 | -5.31 | -14.52% | 34 | 423 | 27.03% |
| QQQ240628C00366000 | 2023-09-07 9:39AM EDT | 2024-06-28 | 38.76 | 29.59 | 30.14 | 0.00 | - | 1 | 9 | 26.96% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925P00366000 | 2023-09-22 3:56PM EDT | 2023-09-25 | 7.87 | 7.51 | 7.70 | -0.44 | -5.29% | 792 | 1,176 | 0.00% |
| QQQ230926P00366000 | 2023-09-22 4:14PM EDT | 2023-09-26 | 7.74 | 7.64 | 7.84 | -0.51 | -6.18% | 359 | 675 | 0.00% |
| QQQ230927P00366000 | 2023-09-22 3:48PM EDT | 2023-09-27 | 8.05 | 7.82 | 8.03 | -0.32 | -3.82% | 184 | 2,626 | 0.00% |
| QQQ230928P00366000 | 2023-09-22 3:55PM EDT | 2023-09-28 | 8.31 | 8.02 | 8.25 | +0.02 | +0.24% | 143 | 608 | 11.67% |
| QQQ230929P00366000 | 2023-09-22 4:08PM EDT | 2023-09-29 | 8.57 | 8.29 | 8.51 | -0.76 | -8.15% | 961 | 5,361 | 13.87% |
| QQQ231006P00366000 | 2023-09-22 3:57PM EDT | 2023-10-06 | 9.60 | 9.37 | 9.53 | -0.64 | -6.25% | 32 | 1,359 | 15.34% |
| QQQ231013P00366000 | 2023-09-22 3:44PM EDT | 2023-10-13 | 10.08 | 10.23 | 10.49 | -0.22 | -2.14% | 196 | 413 | 15.97% |
| QQQ231020P00366000 | 2023-09-22 3:58PM EDT | 2023-10-20 | 11.48 | 11.04 | 11.27 | -0.02 | -0.17% | 176 | 7,860 | 16.09% |
| QQQ231027P00366000 | 2023-09-22 3:40PM EDT | 2023-10-27 | 11.05 | 11.75 | 12.04 | -0.82 | -6.91% | 130 | 370 | 16.32% |
| QQQ231117P00366000 | 2023-09-22 3:49PM EDT | 2023-11-17 | 13.71 | 13.73 | 13.80 | -0.63 | -4.39% | 467 | 1,884 | 16.27% |
| QQQ231215P00366000 | 2023-09-22 3:55PM EDT | 2023-12-15 | 15.82 | 15.63 | 15.78 | -0.18 | -1.13% | 300 | 6,592 | 16.29% |
| QQQ231229P00366000 | 2023-09-22 1:12PM EDT | 2023-12-29 | 15.18 | 16.52 | 16.71 | -0.49 | -3.13% | 131 | 1,269 | 16.38% |
| QQQ240119P00366000 | 2023-09-22 3:51PM EDT | 2024-01-19 | 18.00 | 17.65 | 17.85 | +0.16 | +0.90% | 59 | 3,584 | 16.29% |
| QQQ240315P00366000 | 2023-09-21 1:42PM EDT | 2024-03-15 | 19.33 | 20.60 | 20.81 | 0.00 | - | 12 | 742 | 16.47% |
| QQQ240621P00366000 | 2023-09-22 10:44AM EDT | 2024-06-21 | 23.54 | 24.64 | 24.97 | +2.44 | +11.56% | 3 | 300 | 16.58% |
| QQQ240628P00366000 | 2023-09-05 1:46PM EDT | 2024-06-28 | 18.39 | 24.89 | 25.38 | 0.00 | - | 1 | 11 | 16.70% |
© 2023 Yahoo. Tutti i diritti riservati.
