Italia markets closed
FTSE MIB
28.243,26 +80,26 (+0,28%) Dow Jones
33.507,50 -158,80 (-0,47%) Nasdaq
13.219,32 +18,02 (+0,14%) Nikkei 225
31.857,62 -14,88 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.596,21 +80,45 (+0,32%)
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:385.00
Opzioni d'acquistoper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002C00385000 | 2023-09-29 9:53AM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 831 | 35.94% |
| QQQ231003C00385000 | 2023-09-25 3:19PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 60 | 29.30% |
| QQQ231004C00385000 | 2023-09-29 12:00PM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 44 | 25.39% |
| QQQ231005C00385000 | 2023-09-29 1:00PM EDT | 2023-10-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 28 | 22.66% |
| QQQ231006C00385000 | 2023-09-29 3:51PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 92 | 1,435 | 22.27% |
| QQQ231010C00385000 | 2023-09-29 12:26PM EDT | 2023-10-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 23 | 20 | 18.75% |
| QQQ231011C00385000 | 2023-09-29 4:00PM EDT | 2023-10-11 | 0.04 | 0.04 | 0.05 | +0.04 | - | 18 | 0 | 18.36% |
| QQQ231013C00385000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 0.08 | 0.09 | 0.10 | -0.04 | -33.33% | 188 | 3,393 | 18.70% |
| QQQ231020C00385000 | 2023-09-29 4:14PM EDT | 2023-10-20 | 0.26 | 0.26 | 0.27 | -0.02 | -7.14% | 2,691 | 29,384 | 17.87% |
| QQQ231027C00385000 | 2023-09-29 3:50PM EDT | 2023-10-27 | 0.60 | 0.58 | 0.59 | +0.01 | +1.69% | 337 | 3,684 | 18.14% |
| QQQ231103C00385000 | 2023-09-29 3:50PM EDT | 2023-11-03 | 1.01 | 0.99 | 1.01 | +0.05 | +5.21% | 128 | 462 | 18.51% |
| QQQ231110C00385000 | 2023-09-29 3:55PM EDT | 2023-11-10 | 1.36 | 1.41 | 1.44 | -0.04 | -2.86% | 117 | 259 | 18.65% |
| QQQ231117C00385000 | 2023-09-29 4:11PM EDT | 2023-11-17 | 1.94 | 1.90 | 1.95 | +0.06 | +3.19% | 3,675 | 17,716 | 18.98% |
| QQQ231215C00385000 | 2023-09-29 4:02PM EDT | 2023-12-15 | 4.04 | 4.12 | 4.15 | -0.01 | -0.25% | 496 | 36,069 | 19.99% |
| QQQ231229C00385000 | 2023-09-29 4:11PM EDT | 2023-12-29 | 5.04 | 5.01 | 5.08 | +0.13 | +2.65% | 273 | 1,641 | 20.05% |
| QQQ240119C00385000 | 2023-09-29 3:53PM EDT | 2024-01-19 | 6.70 | 6.67 | 6.71 | +0.11 | +1.67% | 1,244 | 18,272 | 20.56% |
| QQQ240315C00385000 | 2023-09-29 2:55PM EDT | 2024-03-15 | 11.58 | 11.80 | 11.89 | -0.08 | -0.69% | 40 | 4,474 | 22.77% |
| QQQ240328C00385000 | 2023-09-29 9:56AM EDT | 2024-03-28 | 13.97 | 12.65 | 12.82 | +2.27 | +19.40% | 1 | 226 | 22.93% |
| QQQ240621C00385000 | 2023-09-29 3:56PM EDT | 2024-06-21 | 19.34 | 19.75 | 19.88 | +1.36 | +7.56% | 198 | 10,325 | 24.95% |
| QQQ240628C00385000 | 2023-09-29 9:59AM EDT | 2024-06-28 | 21.57 | 19.92 | 20.28 | +2.66 | +14.07% | 2 | 52 | 24.96% |
| QQQ240920C00385000 | 2023-09-28 12:58PM EDT | 2024-09-20 | 26.54 | 26.22 | 26.79 | 0.00 | - | 2 | 2,307 | 26.51% |
| QQQ241220C00385000 | 2023-09-29 9:45AM EDT | 2024-12-20 | 33.80 | 32.40 | 33.12 | +0.99 | +3.02% | 1 | 6,603 | 27.68% |
| QQQ250117C00385000 | 2023-09-29 1:15PM EDT | 2025-01-17 | 33.36 | 33.79 | 34.43 | -0.44 | -1.30% | 20 | 202 | 27.66% |
| QQQ250620C00385000 | 2023-09-29 3:26PM EDT | 2025-06-20 | 43.05 | 42.43 | 43.61 | +1.25 | +2.99% | 10 | 134 | 28.93% |
| QQQ251219C00385000 | 2023-09-22 10:00AM EDT | 2025-12-19 | 52.70 | 50.68 | 53.51 | 0.00 | - | 5 | 120 | 30.12% |
| QQQ260116C00385000 | 2023-09-29 11:38AM EDT | 2026-01-16 | 53.50 | 51.05 | 55.49 | +3.02 | +5.98% | 1 | 5 | 30.53% |
Opzioni Putper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002P00385000 | 2023-09-29 12:28PM EDT | 2023-10-02 | 24.76 | 25.90 | 26.30 | +24.76 | - | 8 | 0 | 0.00% |
| QQQ231006P00385000 | 2023-09-29 9:38AM EDT | 2023-10-06 | 23.68 | 25.93 | 26.28 | -3.90 | -14.14% | 1 | 5 | 0.00% |
| QQQ231009P00385000 | 2023-09-29 2:30PM EDT | 2023-10-09 | 27.63 | 25.92 | 26.28 | +27.63 | - | 16 | 0 | 0.00% |
| QQQ231013P00385000 | 2023-09-29 3:10PM EDT | 2023-10-13 | 26.58 | 25.93 | 26.28 | -0.42 | -1.56% | 460 | 60 | 0.00% |
| QQQ231020P00385000 | 2023-09-29 3:02PM EDT | 2023-10-20 | 25.59 | 25.93 | 26.27 | -1.21 | -4.51% | 1,730 | 663 | 0.00% |
| QQQ231027P00385000 | 2023-09-27 3:05PM EDT | 2023-10-27 | 28.90 | 25.99 | 26.25 | 0.00 | - | 104 | 12 | 0.00% |
| QQQ231103P00385000 | 2023-09-27 3:36PM EDT | 2023-11-03 | 29.55 | 26.01 | 26.32 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ231110P00385000 | 2023-09-29 1:18PM EDT | 2023-11-10 | 27.50 | 26.10 | 26.40 | +0.50 | +1.85% | 16 | 13 | 0.00% |
| QQQ231117P00385000 | 2023-09-29 2:58PM EDT | 2023-11-17 | 26.32 | 26.27 | 26.56 | -0.17 | -0.64% | 57 | 1,731 | 0.00% |
| QQQ231215P00385000 | 2023-09-29 1:53PM EDT | 2023-12-15 | 28.07 | 27.12 | 27.35 | +0.07 | +0.25% | 39 | 20,142 | 10.98% |
| QQQ231229P00385000 | 2023-09-29 10:30AM EDT | 2023-12-29 | 25.86 | 27.59 | 27.88 | -1.23 | -4.54% | 4 | 1,287 | 11.82% |
| QQQ240119P00385000 | 2023-09-29 9:59AM EDT | 2024-01-19 | 25.94 | 28.32 | 28.60 | -6.61 | -20.31% | 10 | 2,566 | 12.33% |
| QQQ240315P00385000 | 2023-09-29 10:07AM EDT | 2024-03-15 | 28.54 | 30.69 | 30.98 | -5.39 | -15.89% | 2 | 4,798 | 13.64% |
| QQQ240328P00385000 | 2023-09-28 12:43PM EDT | 2024-03-28 | 30.75 | 31.20 | 31.52 | 0.00 | - | 27 | 159 | 13.83% |
| QQQ240621P00385000 | 2023-09-29 11:50AM EDT | 2024-06-21 | 33.70 | 34.28 | 34.70 | -2.63 | -7.24% | 11 | 3,743 | 14.53% |
| QQQ240628P00385000 | 2023-09-29 9:36AM EDT | 2024-06-28 | 33.02 | 34.44 | 34.90 | -5.00 | -13.15% | 1 | 131 | 14.53% |
| QQQ240920P00385000 | 2023-09-26 3:43PM EDT | 2024-09-20 | 40.64 | 37.00 | 37.68 | 0.00 | - | 1 | 2,222 | 14.90% |
| QQQ241220P00385000 | 2023-09-28 2:51PM EDT | 2024-12-20 | 41.07 | 39.56 | 40.48 | 0.00 | - | 1 | 733 | 15.20% |
| QQQ250117P00385000 | 2023-09-29 1:15PM EDT | 2025-01-17 | 41.22 | 40.14 | 41.12 | -1.37 | -3.22% | 6 | 563 | 15.16% |
| QQQ250620P00385000 | 2023-09-15 1:02PM EDT | 2025-06-20 | 37.54 | 43.23 | 45.12 | 0.00 | - | 10 | 324 | 15.41% |
| QQQ251219P00385000 | 2023-09-21 9:43AM EDT | 2025-12-19 | 46.12 | 46.63 | 48.45 | 0.00 | - | 3 | 21 | 15.18% |
| QQQ260116P00385000 | 2023-09-21 2:41PM EDT | 2026-01-16 | 46.65 | 45.50 | 50.05 | 0.00 | - | 10 | 14 | 15.68% |
© 2023 Yahoo. Tutti i diritti riservati.
