Italia markets close in 5 hours 4 minutes
FTSE MIB
30.264,88 -61,41 (-0,20%) Dow Jones
36.054,43 -70,17 (-0,19%) Nasdaq
14.146,71 -83,19 (-0,58%) Nikkei 225
32.858,31 -587,59 (-1,76%) Petrolio
70,06 +0,68 (+0,98%) Bitcoin EUR
40.283,50 -229,01 (-0,57%)
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:370.00
Opzioni d'acquistoper7 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231207C00370000 | 2023-12-06 4:00PM EST | 2023-12-07 | 15.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QQQ231208C00370000 | 2023-12-06 3:59PM EST | 2023-12-08 | 15.11 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 0.00% |
| QQQ231211C00370000 | 2023-12-06 1:30PM EST | 2023-12-11 | 16.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ231212C00370000 | 2023-12-04 3:50PM EST | 2023-12-12 | 17.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231213C00370000 | 2023-12-06 3:39PM EST | 2023-12-13 | 15.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ231214C00370000 | 2023-12-06 3:59PM EST | 2023-12-14 | 15.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ231215C00370000 | 2023-12-06 4:10PM EST | 2023-12-15 | 16.18 | 0.00 | 0.00 | 0.00 | - | 6,756 | 0 | 0.00% |
| QQQ231218C00370000 | 2023-12-06 11:33AM EST | 2023-12-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231219C00370000 | 2023-12-05 10:12AM EST | 2023-12-19 | 18.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231222C00370000 | 2023-12-06 2:08PM EST | 2023-12-22 | 18.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ231229C00370000 | 2023-12-06 12:53PM EST | 2023-12-29 | 18.94 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| QQQ240105C00370000 | 2023-12-06 2:31PM EST | 2024-01-05 | 19.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240112C00370000 | 2023-12-06 2:20PM EST | 2024-01-12 | 20.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240119C00370000 | 2023-12-06 3:55PM EST | 2024-01-19 | 20.18 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240216C00370000 | 2023-12-06 1:06PM EST | 2024-02-16 | 24.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240315C00370000 | 2023-12-06 3:21PM EST | 2024-03-15 | 27.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240328C00370000 | 2023-12-04 11:54AM EST | 2024-03-28 | 28.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00370000 | 2023-12-06 2:26PM EST | 2024-06-21 | 38.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240628C00370000 | 2023-12-06 11:22AM EST | 2024-06-28 | 39.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240920C00370000 | 2023-12-06 3:04PM EST | 2024-09-20 | 45.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240930C00370000 | 2023-11-30 9:34AM EST | 2024-09-30 | 49.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220C00370000 | 2023-12-06 3:56PM EST | 2024-12-20 | 51.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ250117C00370000 | 2023-12-06 3:24PM EST | 2025-01-17 | 53.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ250620C00370000 | 2023-12-04 2:14PM EST | 2025-06-20 | 62.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ251219C00370000 | 2023-11-27 1:23PM EST | 2025-12-19 | 76.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260116C00370000 | 2023-11-20 1:52PM EST | 2026-01-16 | 77.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ260618C00370000 | 2023-12-05 10:54AM EST | 2026-06-18 | 81.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Opzioni Putper7 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231207P00370000 | 2023-12-06 3:24PM EST | 2023-12-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| QQQ231208P00370000 | 2023-12-06 4:09PM EST | 2023-12-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,366 | 0 | 12.50% |
| QQQ231211P00370000 | 2023-12-06 4:00PM EST | 2023-12-11 | 0.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| QQQ231212P00370000 | 2023-12-06 3:42PM EST | 2023-12-12 | 0.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| QQQ231213P00370000 | 2023-12-06 3:59PM EST | 2023-12-13 | 0.33 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| QQQ231214P00370000 | 2023-12-06 4:12PM EST | 2023-12-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| QQQ231215P00370000 | 2023-12-06 4:14PM EST | 2023-12-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 18,887 | 0 | 6.25% |
| QQQ231218P00370000 | 2023-12-06 3:50PM EST | 2023-12-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 6.25% |
| QQQ231219P00370000 | 2023-12-06 3:23PM EST | 2023-12-19 | 0.80 | 0.85 | 0.87 | 0.00 | - | 16 | 17 | 18.76% |
| QQQ231220P00370000 | 2023-12-06 4:14PM EST | 2023-12-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 36 | - | 6.25% |
| QQQ231222P00370000 | 2023-12-06 4:14PM EST | 2023-12-22 | 1.17 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 3.13% |
| QQQ231229P00370000 | 2023-12-06 4:05PM EST | 2023-12-29 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3,118 | 0 | 3.13% |
| QQQ240105P00370000 | 2023-12-06 4:10PM EST | 2024-01-05 | 2.18 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| QQQ240112P00370000 | 2023-12-06 4:08PM EST | 2024-01-12 | 2.84 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| QQQ240119P00370000 | 2023-12-06 4:14PM EST | 2024-01-19 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1,665 | 0 | 3.13% |
| QQQ240216P00370000 | 2023-12-06 4:14PM EST | 2024-02-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 1.56% |
| QQQ240315P00370000 | 2023-12-06 4:12PM EST | 2024-03-15 | 7.47 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 1.56% |
| QQQ240328P00370000 | 2023-12-06 3:52PM EST | 2024-03-28 | 8.38 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
| QQQ240621P00370000 | 2023-12-06 3:59PM EST | 2024-06-21 | 13.03 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 1.56% |
| QQQ240628P00370000 | 2023-12-06 3:06PM EST | 2024-06-28 | 12.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| QQQ240920P00370000 | 2023-12-06 3:16PM EST | 2024-09-20 | 16.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ240930P00370000 | 2023-12-04 10:24AM EST | 2024-09-30 | 17.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| QQQ241220P00370000 | 2023-12-06 2:45PM EST | 2024-12-20 | 20.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ250117P00370000 | 2023-12-06 3:59PM EST | 2025-01-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ250620P00370000 | 2023-11-20 10:10AM EST | 2025-06-20 | 24.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ251219P00370000 | 2023-12-06 3:34PM EST | 2025-12-19 | 29.86 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| QQQ260116P00370000 | 2023-12-01 9:53AM EST | 2026-01-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ260618P00370000 | 2023-12-06 3:32PM EST | 2026-06-18 | 33.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2023 Yahoo. Tutti i diritti riservati.