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
24.901,71 -36,16 (-0,15%)
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:374.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925C00374000 | 2023-09-22 4:07PM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 208 | 1,495 | 18.75% |
| QQQ230926C00374000 | 2023-09-22 3:31PM EDT | 2023-09-26 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 64 | 780 | 17.77% |
| QQQ230927C00374000 | 2023-09-22 3:45PM EDT | 2023-09-27 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 118 | 356 | 17.38% |
| QQQ230928C00374000 | 2023-09-22 3:25PM EDT | 2023-09-28 | 0.09 | 0.07 | 0.08 | -0.06 | -40.00% | 268 | 506 | 17.58% |
| QQQ230929C00374000 | 2023-09-22 4:00PM EDT | 2023-09-29 | 0.13 | 0.13 | 0.14 | -0.11 | -45.83% | 612 | 2,091 | 17.92% |
| QQQ231006C00374000 | 2023-09-22 3:57PM EDT | 2023-10-06 | 0.61 | 0.66 | 0.67 | -0.21 | -25.61% | 253 | 1,243 | 18.10% |
| QQQ231013C00374000 | 2023-09-22 3:52PM EDT | 2023-10-13 | 1.28 | 1.38 | 1.40 | -0.25 | -16.34% | 234 | 713 | 18.61% |
| QQQ231020C00374000 | 2023-09-22 3:40PM EDT | 2023-10-20 | 2.30 | 2.16 | 2.19 | +0.08 | +3.60% | 388 | 4,423 | 19.06% |
| QQQ231027C00374000 | 2023-09-22 3:15PM EDT | 2023-10-27 | 3.27 | 3.01 | 3.06 | +0.10 | +3.15% | 140 | 275 | 19.65% |
| QQQ231117C00374000 | 2023-09-22 3:28PM EDT | 2023-11-17 | 5.84 | 5.43 | 5.47 | +0.37 | +6.76% | 84 | 3,854 | 20.66% |
| QQQ231215C00374000 | 2023-09-22 4:02PM EDT | 2023-12-15 | 8.36 | 8.37 | 8.43 | +0.15 | +1.83% | 256 | 2,787 | 21.62% |
| QQQ231229C00374000 | 2023-09-22 10:22AM EDT | 2023-12-29 | 10.50 | 9.46 | 9.54 | +1.10 | +11.70% | 39 | 259 | 21.61% |
| QQQ240119C00374000 | 2023-09-22 3:23PM EDT | 2024-01-19 | 12.08 | 11.39 | 11.51 | -0.20 | -1.63% | 16 | 2,245 | 22.14% |
| QQQ240315C00374000 | 2023-09-22 3:46PM EDT | 2024-03-15 | 17.14 | 16.96 | 17.04 | +0.17 | +1.00% | 302 | 1,356 | 24.00% |
| QQQ240628C00374000 | 2023-09-15 2:45PM EDT | 2024-06-28 | 32.24 | 25.33 | 25.70 | 0.00 | - | 3 | 37 | 25.96% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925P00374000 | 2023-09-22 1:43PM EDT | 2023-09-25 | 14.82 | 15.49 | 15.70 | -0.85 | -5.42% | 1 | 0 | 0.00% |
| QQQ230926P00374000 | 2023-09-22 1:43PM EDT | 2023-09-26 | 14.83 | 15.49 | 15.73 | -1.05 | -6.61% | 10 | 25 | 0.00% |
| QQQ230927P00374000 | 2023-09-21 1:54PM EDT | 2023-09-27 | 13.39 | 15.44 | 15.74 | +0.09 | +0.68% | 3 | 12 | 0.00% |
| QQQ230928P00374000 | 2023-09-22 2:13PM EDT | 2023-09-28 | 15.63 | 15.46 | 15.71 | +1.96 | +14.34% | 507 | 553 | 0.00% |
| QQQ230929P00374000 | 2023-09-22 3:53PM EDT | 2023-09-29 | 16.20 | 15.46 | 15.71 | -0.28 | -1.70% | 77 | 2,445 | 0.00% |
| QQQ231006P00374000 | 2023-09-22 3:55PM EDT | 2023-10-06 | 16.05 | 15.66 | 15.89 | +0.06 | +0.38% | 53 | 590 | 0.00% |
| QQQ231013P00374000 | 2023-09-22 3:24PM EDT | 2023-10-13 | 16.20 | 16.07 | 16.32 | +0.06 | +0.37% | 55 | 521 | 11.45% |
| QQQ231020P00374000 | 2023-09-22 3:52PM EDT | 2023-10-20 | 17.25 | 16.49 | 16.76 | -0.07 | -0.40% | 153 | 10,247 | 12.82% |
| QQQ231027P00374000 | 2023-09-22 2:20PM EDT | 2023-10-27 | 17.34 | 16.95 | 17.30 | +1.00 | +6.12% | 19 | 1,443 | 13.73% |
| QQQ231117P00374000 | 2023-09-22 3:57PM EDT | 2023-11-17 | 18.69 | 18.41 | 18.67 | +0.22 | +1.19% | 19 | 4,008 | 14.44% |
| QQQ231215P00374000 | 2023-09-22 11:35AM EDT | 2023-12-15 | 18.04 | 19.98 | 20.28 | -2.10 | -10.43% | 3 | 2,533 | 14.72% |
| QQQ231229P00374000 | 2023-09-21 1:56PM EDT | 2023-12-29 | 19.40 | 20.69 | 21.08 | 0.00 | - | 2 | 389 | 14.89% |
| QQQ240119P00374000 | 2023-09-22 10:09AM EDT | 2024-01-19 | 20.85 | 21.75 | 22.09 | -0.72 | -3.34% | 2 | 3,042 | 14.92% |
| QQQ240315P00374000 | 2023-09-22 3:48PM EDT | 2024-03-15 | 24.70 | 24.55 | 24.90 | +1.35 | +5.78% | 1 | 546 | 15.40% |
| QQQ240628P00374000 | 2023-09-19 9:31AM EDT | 2024-06-28 | 23.46 | 28.61 | 29.24 | 0.00 | - | 3 | 54 | 15.82% |
© 2023 Yahoo. Tutti i diritti riservati.
