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 -0,02 (-0,02%) Bitcoin EUR
25.659,81 +65,59 (+0,26%)
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:435.00
Opzioni d'acquistoper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231006C00435000 | 2023-09-11 4:09PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 85 | 50.78% |
| QQQ231013C00435000 | 2023-09-01 3:29PM EDT | 2023-10-13 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 34.38% |
| QQQ231020C00435000 | 2023-09-28 1:15PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,894 | 27.74% |
| QQQ231027C00435000 | 2023-09-19 10:29AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 249 | 23.83% |
| QQQ231117C00435000 | 2023-09-26 11:36AM EDT | 2023-11-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 3,207 | 19.83% |
| QQQ231215C00435000 | 2023-09-27 3:31PM EDT | 2023-12-15 | 0.08 | 0.08 | 0.09 | 0.00 | - | 46 | 3,773 | 17.77% |
| QQQ231229C00435000 | 2023-09-29 3:23PM EDT | 2023-12-29 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 6 | 653 | 17.63% |
| QQQ240119C00435000 | 2023-09-29 10:51AM EDT | 2024-01-19 | 0.33 | 0.28 | 0.30 | 0.00 | - | 2 | 4,170 | 17.38% |
| QQQ240315C00435000 | 2023-09-29 4:01PM EDT | 2024-03-15 | 1.27 | 1.30 | 1.33 | -0.04 | -3.05% | 283 | 3,549 | 18.63% |
| QQQ240328C00435000 | 2023-09-29 4:09PM EDT | 2024-03-28 | 1.58 | 1.55 | 1.66 | +0.05 | +3.27% | 25 | 313 | 18.87% |
| QQQ240621C00435000 | 2023-09-29 1:55PM EDT | 2024-06-21 | 4.39 | 4.55 | 4.65 | -0.18 | -3.94% | 315 | 1,432 | 20.54% |
| QQQ240628C00435000 | 2023-09-26 9:59AM EDT | 2024-06-28 | 4.43 | 4.66 | 4.94 | 0.00 | - | 1 | 200 | 20.66% |
| QQQ240920C00435000 | 2023-09-27 1:42PM EDT | 2024-09-20 | 7.64 | 8.53 | 8.97 | 0.00 | - | 1 | 41 | 22.26% |
| QQQ241220C00435000 | 2023-09-21 11:59AM EDT | 2024-12-20 | 13.52 | 13.14 | 13.77 | 0.00 | - | 1 | 411 | 23.71% |
| QQQ250117C00435000 | 2023-09-27 12:18PM EDT | 2025-01-17 | 13.20 | 14.37 | 14.93 | 0.00 | - | 55 | 1,063 | 23.84% |
| QQQ250620C00435000 | 2023-09-29 9:42AM EDT | 2025-06-20 | 23.13 | 21.60 | 22.86 | +1.87 | +8.80% | 2 | 238 | 25.49% |
| QQQ251219C00435000 | 2023-09-21 10:46AM EDT | 2025-12-19 | 32.05 | 29.85 | 31.79 | 0.00 | - | 3 | 28 | 26.90% |
| QQQ260116C00435000 | 2023-09-25 10:22AM EDT | 2026-01-16 | 32.40 | 29.65 | 33.95 | 0.00 | - | 1 | 26 | 27.48% |
Opzioni Putper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231020P00435000 | 2023-09-28 3:40PM EDT | 2023-10-20 | 77.12 | 75.93 | 76.26 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00435000 | 2023-08-25 10:53AM EDT | 2023-12-15 | 75.75 | 76.34 | 76.69 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229P00435000 | 2023-09-27 3:44PM EDT | 2023-12-29 | 80.58 | 75.93 | 76.26 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240119P00435000 | 2023-07-25 11:36AM EDT | 2024-01-19 | 56.31 | 73.86 | 74.27 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240315P00435000 | 2023-09-06 11:11AM EDT | 2024-03-15 | 61.25 | 75.92 | 76.27 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240328P00435000 | 2023-09-15 9:32AM EDT | 2024-03-28 | 59.96 | 75.91 | 76.28 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00435000 | 2023-09-14 11:39AM EDT | 2024-06-21 | 58.89 | 75.84 | 76.35 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240920P00435000 | 2023-08-01 10:10AM EDT | 2024-09-20 | 55.11 | 56.79 | 59.30 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241220P00435000 | 2023-08-02 1:44PM EDT | 2024-12-20 | 62.77 | 59.79 | 61.06 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ250117P00435000 | 2023-09-12 2:00PM EDT | 2025-01-17 | 63.28 | 75.28 | 77.11 | 0.00 | - | 2 | 9 | 8.92% |
| QQQ250620P00435000 | 2023-09-22 11:52AM EDT | 2025-06-20 | 74.80 | 76.28 | 78.21 | 0.00 | - | 3 | 77 | 9.94% |
| QQQ251219P00435000 | 2023-09-21 12:48PM EDT | 2025-12-19 | 77.50 | 77.29 | 80.49 | 0.00 | - | 1 | 19 | 11.08% |
| QQQ260116P00435000 | 2023-09-20 2:33PM EDT | 2026-01-16 | 70.13 | 76.78 | 81.20 | 0.00 | - | - | 1 | 11.47% |
© 2023 Yahoo. Tutti i diritti riservati.
