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
25.641,65 +77,15 (+0,30%)
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:395.00
Opzioni d'acquistoper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002C00395000 | 2023-09-22 9:59AM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 240 | 46.88% |
| QQQ231003C00395000 | 2023-09-21 11:06AM EDT | 2023-10-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 64 | 38.28% |
| QQQ231006C00395000 | 2023-09-29 11:13AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,166 | 27.34% |
| QQQ231010C00395000 | 2023-09-28 9:55AM EDT | 2023-10-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 21.09% |
| QQQ231011C00395000 | 2023-09-29 4:00PM EDT | 2023-10-11 | 0.02 | 0.00 | 0.02 | +0.02 | - | 18 | 0 | 21.49% |
| QQQ231013C00395000 | 2023-09-29 2:54PM EDT | 2023-10-13 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 18 | 529 | 19.92% |
| QQQ231020C00395000 | 2023-09-29 3:45PM EDT | 2023-10-20 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 161 | 24,590 | 18.16% |
| QQQ231027C00395000 | 2023-09-29 3:58PM EDT | 2023-10-27 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 39 | 1,078 | 17.82% |
| QQQ231103C00395000 | 2023-09-29 3:48PM EDT | 2023-11-03 | 0.28 | 0.29 | 0.30 | -0.08 | -22.22% | 17 | 558 | 17.87% |
| QQQ231110C00395000 | 2023-09-29 2:30PM EDT | 2023-11-10 | 0.43 | 0.47 | 0.50 | -0.07 | -14.00% | 250 | 9 | 17.96% |
| QQQ231117C00395000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 0.67 | 0.72 | 0.75 | -0.05 | -6.94% | 491 | 9,525 | 18.13% |
| QQQ231215C00395000 | 2023-09-29 4:09PM EDT | 2023-12-15 | 2.09 | 2.06 | 2.09 | 0.00 | - | 288 | 34,294 | 18.90% |
| QQQ231229C00395000 | 2023-09-29 12:22PM EDT | 2023-12-29 | 2.90 | 2.67 | 2.73 | +0.05 | +1.75% | 18 | 1,210 | 18.92% |
| QQQ240119C00395000 | 2023-09-29 4:10PM EDT | 2024-01-19 | 3.89 | 3.88 | 3.92 | +0.03 | +0.78% | 1,463 | 30,533 | 19.34% |
| QQQ240315C00395000 | 2023-09-29 1:58PM EDT | 2024-03-15 | 7.78 | 8.17 | 8.25 | -0.15 | -1.89% | 61 | 5,423 | 21.56% |
| QQQ240328C00395000 | 2023-09-28 3:55PM EDT | 2024-03-28 | 9.05 | 8.92 | 9.11 | 0.00 | - | 1 | 497 | 21.78% |
| QQQ240621C00395000 | 2023-09-29 3:36PM EDT | 2024-06-21 | 15.23 | 15.46 | 15.57 | -0.43 | -2.75% | 115 | 8,132 | 23.86% |
| QQQ240628C00395000 | 2023-09-28 3:12PM EDT | 2024-06-28 | 15.70 | 15.62 | 15.97 | 0.00 | - | 2 | 111 | 23.90% |
| QQQ240920C00395000 | 2023-09-28 10:14AM EDT | 2024-09-20 | 20.61 | 21.63 | 22.19 | 0.00 | - | 10 | 1,312 | 25.52% |
| QQQ241220C00395000 | 2023-09-21 10:48AM EDT | 2024-12-20 | 29.10 | 27.68 | 28.22 | 0.00 | - | 9 | 485 | 26.68% |
| QQQ250117C00395000 | 2023-09-29 3:02PM EDT | 2025-01-17 | 29.34 | 29.06 | 29.73 | +1.53 | +5.50% | 18 | 418 | 26.82% |
| QQQ250620C00395000 | 2023-09-26 3:31PM EDT | 2025-06-20 | 35.65 | 37.59 | 38.82 | 0.00 | - | 2 | 107 | 28.18% |
| QQQ251219C00395000 | 2023-09-25 10:38AM EDT | 2025-12-19 | 46.45 | 46.46 | 48.32 | 0.00 | - | 1 | 37 | 29.28% |
| QQQ260116C00395000 | 2023-09-25 10:31AM EDT | 2026-01-16 | 47.25 | 46.21 | 50.50 | 0.00 | - | 1 | 5 | 29.79% |
Opzioni Putper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231003P00395000 | 2023-09-29 9:30AM EDT | 2023-10-03 | 33.47 | 35.90 | 36.30 | +33.47 | - | 1 | 0 | 0.00% |
| QQQ231006P00395000 | 2023-09-28 3:40PM EDT | 2023-10-06 | 37.13 | 35.92 | 36.28 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ231020P00395000 | 2023-09-29 3:10PM EDT | 2023-10-20 | 36.54 | 35.93 | 36.27 | -0.54 | -1.46% | 402 | 83 | 0.00% |
| QQQ231027P00395000 | 2023-09-20 3:29PM EDT | 2023-10-27 | 28.05 | 35.93 | 36.27 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231117P00395000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 37.25 | 35.95 | 36.26 | -4.09 | -9.89% | 1 | 9 | 0.00% |
| QQQ231215P00395000 | 2023-09-27 2:34PM EDT | 2023-12-15 | 40.98 | 36.00 | 36.26 | 0.00 | - | 22,805 | 12,762 | 0.00% |
| QQQ231229P00395000 | 2023-09-26 3:37PM EDT | 2023-12-29 | 41.58 | 36.08 | 36.39 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240119P00395000 | 2023-09-29 12:15PM EDT | 2024-01-19 | 35.93 | 36.34 | 36.65 | -5.67 | -13.63% | 1 | 640 | 0.00% |
| QQQ240315P00395000 | 2023-09-26 3:37PM EDT | 2024-03-15 | 42.66 | 37.75 | 38.07 | 0.00 | - | 1 | 1,346 | 11.26% |
| QQQ240328P00395000 | 2023-09-27 12:30PM EDT | 2024-03-28 | 43.00 | 38.11 | 38.46 | 0.00 | - | 2 | 402 | 11.64% |
| QQQ240621P00395000 | 2023-09-27 3:08PM EDT | 2024-06-21 | 42.46 | 40.50 | 41.00 | 0.00 | - | 5 | 1,451 | 12.96% |
| QQQ240628P00395000 | 2023-09-14 11:09AM EDT | 2024-06-28 | 29.50 | 40.66 | 41.17 | 0.00 | - | 1 | 12 | 12.99% |
| QQQ240920P00395000 | 2023-09-20 3:58PM EDT | 2024-09-20 | 38.80 | 42.85 | 43.61 | 0.00 | - | 1 | 287 | 13.62% |
| QQQ241220P00395000 | 2023-09-27 1:43PM EDT | 2024-12-20 | 50.25 | 45.15 | 46.13 | 0.00 | - | 3 | 1,702 | 14.07% |
| QQQ250117P00395000 | 2023-09-28 11:39AM EDT | 2025-01-17 | 46.76 | 45.64 | 46.72 | 0.00 | - | 2 | 320 | 14.07% |
| QQQ250620P00395000 | 2023-09-13 2:06PM EDT | 2025-06-20 | 40.68 | 48.47 | 50.49 | 0.00 | - | 1,500 | 1,554 | 14.48% |
| QQQ251219P00395000 | 2023-09-21 9:42AM EDT | 2025-12-19 | 51.08 | 51.02 | 54.35 | 0.00 | - | 3 | 57 | 14.70% |
| QQQ260116P00395000 | 2023-09-21 11:30AM EDT | 2026-01-16 | 51.99 | 50.56 | 55.25 | 0.00 | - | 5 | 7 | 14.89% |
© 2023 Yahoo. Tutti i diritti riservati.
