Italia markets open in 6 hours 47 minutes
Dow Jones
36.054,43 -70,17 (-0,19%) Nasdaq
14.146,71 -83,19 (-0,58%) Nikkei 225
33.099,25 -346,65 (-1,04%) EUR/USD
1,0774 +0,0005 (+0,04%) Bitcoin EUR
40.771,25 -140,96 (-0,34%) CMC Crypto 200
893,66 +650,98 (+268,25%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:425.00
Opzioni d'acquistoper7 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208C00425000 | 2023-12-06 9:57AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 332 | 46.88% |
| QQQ231215C00425000 | 2023-12-06 1:43PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 58 | 5,999 | 23.83% |
| QQQ231222C00425000 | 2023-12-06 11:48AM EST | 2023-12-22 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 11 | 199 | 19.34% |
| QQQ231229C00425000 | 2023-12-06 10:19AM EST | 2023-12-29 | 0.09 | 0.06 | 0.07 | +0.01 | +12.50% | 2 | 2,965 | 17.29% |
| QQQ240105C00425000 | 2023-12-06 12:54PM EST | 2024-01-05 | 0.15 | 0.11 | 0.12 | 0.00 | - | 7 | 117 | 16.33% |
| QQQ240112C00425000 | 2023-12-06 3:20PM EST | 2024-01-12 | 0.21 | 0.20 | 0.22 | -0.11 | -34.38% | 97 | 164 | 16.16% |
| QQQ240119C00425000 | 2023-12-06 3:49PM EST | 2024-01-19 | 0.33 | 0.31 | 0.33 | -0.08 | -19.51% | 46 | 12,118 | 15.92% |
| QQQ240216C00425000 | 2023-12-06 3:34PM EST | 2024-02-16 | 1.22 | 1.18 | 1.21 | -0.18 | -12.86% | 654 | 2,114 | 16.46% |
| QQQ240315C00425000 | 2023-12-06 3:55PM EST | 2024-03-15 | 2.49 | 2.48 | 2.51 | -0.35 | -12.32% | 456 | 6,620 | 17.19% |
| QQQ240328C00425000 | 2023-12-06 2:36PM EST | 2024-03-28 | 3.33 | 3.05 | 3.14 | -0.15 | -4.31% | 56 | 264 | 17.40% |
| QQQ240621C00425000 | 2023-12-06 3:54PM EST | 2024-06-21 | 8.51 | 8.45 | 8.54 | -0.73 | -7.90% | 48 | 14,019 | 19.57% |
| QQQ240628C00425000 | 2023-12-06 11:43AM EST | 2024-06-28 | 9.30 | 8.69 | 8.85 | -0.35 | -3.63% | 13 | 417 | 19.56% |
| QQQ240920C00425000 | 2023-12-04 1:24PM EST | 2024-09-20 | 15.26 | 14.73 | 15.01 | 0.00 | - | 12 | 335 | 21.59% |
| QQQ240930C00425000 | 2023-12-01 1:35PM EST | 2024-09-30 | 17.17 | 14.98 | 15.41 | 0.00 | - | 1 | 121 | 21.53% |
| QQQ241220C00425000 | 2023-12-06 10:19AM EST | 2024-12-20 | 22.67 | 20.94 | 21.47 | -0.16 | -0.70% | 1 | 6,122 | 23.21% |
| QQQ250117C00425000 | 2023-12-06 3:02PM EST | 2025-01-17 | 23.20 | 22.44 | 22.83 | -0.36 | -1.53% | 1 | 1,506 | 23.27% |
| QQQ250620C00425000 | 2023-12-01 12:47PM EST | 2025-06-20 | 34.93 | 31.25 | 32.73 | 0.00 | - | 1 | 208 | 25.15% |
| QQQ251219C00425000 | 2023-11-21 12:57PM EST | 2025-12-19 | 44.80 | 40.83 | 42.46 | 0.00 | - | 1 | 323 | 26.32% |
| QQQ260116C00425000 | 2023-11-27 3:33PM EST | 2026-01-16 | 46.48 | 41.02 | 45.00 | 0.00 | - | 1 | 23 | 26.98% |
| QQQ260618C00425000 | 2023-11-30 12:58PM EST | 2026-06-18 | 51.22 | 47.50 | 52.00 | 0.00 | - | 2 | 7 | 27.51% |
Opzioni Putper7 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231207P00425000 | 2023-12-06 1:34PM EST | 2023-12-07 | 38.69 | 40.00 | 40.13 | +38.69 | - | 1 | 0 | 88.87% |
| QQQ231208P00425000 | 2023-12-06 11:40AM EST | 2023-12-08 | 38.66 | 40.01 | 40.13 | +38.66 | - | 3 | 0 | 63.28% |
| QQQ231215P00425000 | 2023-12-06 3:12PM EST | 2023-12-15 | 39.21 | 39.99 | 40.13 | -0.54 | -1.36% | 1 | 1 | 31.74% |
| QQQ231229P00425000 | 2023-12-06 4:00PM EST | 2023-12-29 | 39.90 | 39.98 | 40.16 | +4.67 | +13.26% | 26 | 1 | 20.39% |
| QQQ240119P00425000 | 2023-12-04 11:22AM EST | 2024-01-19 | 41.75 | 39.95 | 40.21 | 0.00 | - | 3 | 1 | 15.31% |
| QQQ240216P00425000 | 2023-12-01 10:22AM EST | 2024-02-16 | 38.00 | 40.01 | 40.27 | 0.00 | - | 4 | 4 | 12.43% |
| QQQ240315P00425000 | 2023-12-05 3:02PM EST | 2024-03-15 | 38.35 | 40.13 | 40.41 | 0.00 | - | 1 | 1,092 | 11.30% |
| QQQ240328P00425000 | 2023-12-06 9:36AM EST | 2024-03-28 | 36.77 | 40.21 | 40.50 | -3.44 | -8.56% | 1 | 58 | 11.02% |
| QQQ240621P00425000 | 2023-12-05 3:08PM EST | 2024-06-21 | 39.80 | 41.21 | 41.56 | 0.00 | - | 5 | 335 | 10.75% |
| QQQ240628P00425000 | 2023-12-06 10:49AM EST | 2024-06-28 | 39.24 | 41.34 | 41.69 | -2.48 | -5.94% | 4 | 436 | 10.80% |
| QQQ240920P00425000 | 2023-12-05 10:52AM EST | 2024-09-20 | 41.00 | 43.03 | 43.61 | 0.00 | - | 3 | 123 | 11.50% |
| QQQ240930P00425000 | 2023-12-04 9:30AM EST | 2024-09-30 | 42.60 | 43.18 | 43.81 | 0.00 | - | 1 | 664 | 11.53% |
| QQQ241220P00425000 | 2023-11-29 10:10AM EST | 2024-12-20 | 41.30 | 45.22 | 46.44 | 0.00 | - | 899 | 3,216 | 12.53% |
| QQQ250117P00425000 | 2023-12-05 1:58PM EST | 2025-01-17 | 45.65 | 45.82 | 46.90 | 0.00 | - | 9 | 1,579 | 12.46% |
| QQQ250620P00425000 | 2023-12-04 2:39PM EST | 2025-06-20 | 49.96 | 49.15 | 51.79 | 0.00 | - | 4 | 646 | 13.67% |
| QQQ251219P00425000 | 2023-12-06 2:18PM EST | 2025-12-19 | 52.60 | 52.63 | 55.27 | -7.43 | -12.38% | 2 | 258 | 13.64% |
| QQQ260116P00425000 | 2023-11-29 10:54AM EST | 2026-01-16 | 49.91 | 52.00 | 56.50 | 0.00 | - | 10 | 8 | 13.99% |
| QQQ260618P00425000 | 2023-11-02 12:58PM EST | 2026-06-18 | 70.00 | 51.50 | 56.00 | 0.00 | - | - | 1 | 12.57% |
© 2023 Yahoo. Tutti i diritti riservati.