Italia markets closed
Dow Jones
33.923,80 -40,04 (-0,12%) Nasdaq
13.231,07 +19,26 (+0,15%) Nikkei 225
32.678,62 +276,21 (+0,85%) EUR/USD
1,0591 -0,0056 (-0,53%) Bitcoin EUR
24.818,07 -141,75 (-0,57%) CMC Crypto 200
562,30 +2,79 (+0,50%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:30PM EDT. Mercato aperto.
Prezzo d'esercizio:245.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00245000 | 2023-01-13 12:52PM EDT | 2023-09-29 | 49.20 | 67.20 | 67.68 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ231020C00245000 | 2023-09-21 2:09PM EDT | 2023-10-20 | 116.33 | 113.39 | 113.67 | 0.00 | - | - | 6 | 59.47% |
| QQQ231117C00245000 | 2023-05-02 11:03AM EDT | 2023-11-17 | 82.71 | 111.40 | 111.82 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ231215C00245000 | 2023-07-24 10:45AM EDT | 2023-12-15 | 136.69 | 127.54 | 127.88 | 0.00 | - | 2 | 308 | 94.26% |
| QQQ231229C00245000 | 2023-05-25 3:18PM EDT | 2023-12-29 | 104.25 | 124.47 | 124.98 | 0.00 | - | 10 | 8 | 79.63% |
| QQQ240119C00245000 | 2023-07-19 11:50AM EDT | 2024-01-19 | 148.65 | 118.78 | 119.19 | 0.00 | - | 6 | 186 | 57.07% |
| QQQ240315C00245000 | 2023-05-15 12:42PM EDT | 2024-03-15 | 94.39 | 131.16 | 132.16 | 0.00 | - | 5 | 49 | 71.81% |
| QQQ240328C00245000 | 2023-05-08 2:55PM EDT | 2024-03-28 | 93.10 | 117.47 | 118.24 | 0.00 | - | - | 1 | 43.41% |
| QQQ240621C00245000 | 2023-05-31 10:11AM EDT | 2024-06-21 | 119.67 | 138.08 | 138.68 | 0.00 | - | 5 | 93 | 66.20% |
| QQQ240920C00245000 | 2023-09-18 10:35AM EDT | 2024-09-20 | 141.46 | 127.10 | 127.88 | 0.00 | - | 10 | 6 | 45.06% |
| QQQ241220C00245000 | 2023-07-28 11:47AM EDT | 2024-12-20 | 157.37 | 137.29 | 138.47 | 0.00 | - | 1 | 6 | 50.70% |
| QQQ250117C00245000 | 2023-08-18 3:54PM EDT | 2025-01-17 | 132.96 | 142.11 | 145.79 | 0.00 | - | 2 | 14 | 54.94% |
| QQQ250620C00245000 | 2023-08-23 11:25AM EDT | 2025-06-20 | 148.29 | 135.90 | 139.50 | 0.00 | - | 1 | 37 | 44.17% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00245000 | 2023-09-14 2:55PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 5,380 | 98.44% |
| QQQ231020P00245000 | 2023-09-25 2:39PM EDT | 2023-10-20 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 11 | 4,313 | 53.91% |
| QQQ231117P00245000 | 2023-09-25 12:35PM EDT | 2023-11-17 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 39 | 1,091 | 42.73% |
| QQQ231215P00245000 | 2023-09-22 11:27AM EDT | 2023-12-15 | 0.32 | 0.34 | 0.36 | 0.00 | - | 5 | 10,756 | 38.43% |
| QQQ231229P00245000 | 2023-09-25 3:00PM EDT | 2023-12-29 | 0.44 | 0.43 | 0.45 | -0.02 | -4.35% | 1 | 234 | 36.74% |
| QQQ240119P00245000 | 2023-09-25 10:56AM EDT | 2024-01-19 | 0.61 | 0.60 | 0.61 | +0.07 | +12.96% | 181 | 3,167 | 34.96% |
| QQQ240315P00245000 | 2023-09-21 2:30PM EDT | 2024-03-15 | 1.22 | 1.23 | 1.25 | +0.08 | +7.02% | 1 | 5,257 | 32.73% |
| QQQ240328P00245000 | 2023-09-19 2:28PM EDT | 2024-03-28 | 1.04 | 1.33 | 1.41 | 0.00 | - | 1 | 96 | 32.33% |
| QQQ240621P00245000 | 2023-09-25 12:22PM EDT | 2024-06-21 | 2.28 | 2.37 | 2.39 | -0.11 | -4.60% | 2 | 5,718 | 30.03% |
| QQQ240920P00245000 | 2023-09-25 12:25PM EDT | 2024-09-20 | 3.36 | 3.41 | 3.55 | +0.67 | +24.91% | 1 | 179 | 28.64% |
| QQQ241220P00245000 | 2023-09-15 3:37PM EDT | 2024-12-20 | 4.11 | 4.69 | 4.92 | 0.00 | - | 1 | 1,339 | 27.97% |
| QQQ250117P00245000 | 2023-08-29 9:37AM EDT | 2025-01-17 | 5.00 | 4.88 | 5.25 | 0.00 | - | 1 | 280 | 27.66% |
| QQQ250620P00245000 | 2023-09-22 12:59PM EDT | 2025-06-20 | 6.90 | 6.00 | 7.59 | +0.65 | +10.40% | 5 | 515 | 26.96% |
| QQQ251219P00245000 | 2023-08-25 11:14AM EDT | 2025-12-19 | 9.84 | 8.09 | 9.34 | 0.00 | - | 2 | 10 | 25.49% |
| QQQ260116P00245000 | 2023-09-21 4:02PM EDT | 2026-01-16 | 9.19 | 8.48 | 10.24 | 0.00 | - | - | 3 | 25.89% |
© 2023 Yahoo. Tutti i diritti riservati.
