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
24.901,70 -61,64 (-0,25%)
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:445.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00445000 | 2023-08-18 9:54AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 628 | 51.56% |
| QQQ231013C00445000 | 2023-09-05 4:00PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 145 | 30.08% |
| QQQ231020C00445000 | 2023-09-06 1:34PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 3,072 | 25.78% |
| QQQ231027C00445000 | 2023-09-15 1:07PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 461 | 23.05% |
| QQQ231117C00445000 | 2023-09-22 3:48PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 120 | 2,778 | 19.53% |
| QQQ231215C00445000 | 2023-09-22 1:42PM EDT | 2023-12-15 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 10 | 4,503 | 17.48% |
| QQQ231229C00445000 | 2023-09-21 11:31AM EDT | 2023-12-29 | 0.11 | 0.07 | 0.12 | 0.00 | - | 3 | 768 | 17.95% |
| QQQ240119C00445000 | 2023-09-22 12:43PM EDT | 2024-01-19 | 0.20 | 0.16 | 0.21 | -0.18 | -47.37% | 10 | 1,522 | 17.53% |
| QQQ240315C00445000 | 2023-09-22 4:10PM EDT | 2024-03-15 | 0.83 | 0.83 | 0.89 | -0.09 | -9.78% | 3 | 1,034 | 18.33% |
| QQQ240328C00445000 | 2023-09-21 1:39PM EDT | 2024-03-28 | 1.16 | 0.95 | 1.15 | 0.00 | - | 35 | 90 | 18.60% |
| QQQ240621C00445000 | 2023-09-22 11:50AM EDT | 2024-06-21 | 3.57 | 3.27 | 3.39 | +0.19 | +5.62% | 26 | 8,569 | 19.95% |
| QQQ240628C00445000 | 2023-09-08 1:37PM EDT | 2024-06-28 | 6.40 | 3.34 | 3.65 | 0.00 | - | 1 | 76 | 20.11% |
| QQQ240920C00445000 | 2023-09-22 4:04PM EDT | 2024-09-20 | 6.59 | 6.46 | 6.88 | -2.69 | -28.99% | 6 | 73 | 21.45% |
| QQQ241220C00445000 | 2023-09-19 9:31AM EDT | 2024-12-20 | 13.51 | 10.43 | 11.08 | 0.00 | - | 43 | 598 | 22.85% |
| QQQ250117C00445000 | 2023-09-21 11:39AM EDT | 2025-01-17 | 12.40 | 11.58 | 11.96 | 0.00 | - | 2 | 2,773 | 22.87% |
| QQQ250620C00445000 | 2023-09-19 12:30PM EDT | 2025-06-20 | 22.32 | 18.26 | 19.47 | 0.00 | - | 5 | 61 | 24.67% |
| QQQ251219C00445000 | 2023-09-20 3:56PM EDT | 2025-12-19 | 29.89 | 26.40 | 27.61 | 0.00 | - | 1 | 78 | 25.93% |
| QQQ260116C00445000 | 2023-09-21 2:13PM EDT | 2026-01-16 | 29.19 | 25.53 | 30.00 | 0.00 | - | 1 | 5 | 26.67% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00445000 | 2023-07-13 3:00PM EDT | 2023-09-29 | 66.31 | 78.31 | 78.61 | 0.00 | - | - | 0 | 0.00% |
| QQQ231027P00445000 | 2023-09-15 2:57PM EDT | 2023-10-27 | 75.25 | 86.36 | 86.73 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215P00445000 | 2023-09-18 11:00AM EDT | 2023-12-15 | 74.53 | 86.34 | 86.75 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229P00445000 | 2023-08-21 12:26PM EDT | 2023-12-29 | 83.63 | 74.99 | 75.28 | 0.00 | - | - | 0 | 0.00% |
| QQQ240119P00445000 | 2022-12-13 12:06PM EDT | 2024-01-19 | 153.49 | 163.50 | 168.50 | 0.00 | - | 2 | 0 | 131.89% |
| QQQ240315P00445000 | 2023-09-18 11:01AM EDT | 2024-03-15 | 74.50 | 86.30 | 86.79 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00445000 | 2023-06-15 3:48PM EDT | 2024-06-21 | 74.33 | 65.21 | 66.57 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ240628P00445000 | 2023-09-19 2:18PM EDT | 2024-06-28 | 75.39 | 86.15 | 86.95 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920P00445000 | 2023-09-01 11:32AM EDT | 2024-09-20 | 68.42 | 85.97 | 87.13 | 0.00 | - | 1 | 3 | 8.91% |
| QQQ241220P00445000 | 2023-08-08 9:48AM EDT | 2024-12-20 | 74.55 | 73.71 | 76.56 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00445000 | 2023-09-19 10:19AM EDT | 2025-01-17 | 76.95 | 84.98 | 87.94 | 0.00 | - | 1 | 4 | 11.07% |
| QQQ250620P00445000 | 2023-09-19 2:18PM EDT | 2025-06-20 | 75.92 | 84.64 | 88.50 | 0.00 | - | 1 | 20 | 10.67% |
| QQQ251219P00445000 | 2023-09-14 3:13PM EDT | 2025-12-19 | 71.56 | 85.17 | 89.04 | 0.00 | - | 40 | 96 | 10.12% |
© 2023 Yahoo. Tutti i diritti riservati.
