Italia Markets closed
Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.678,62 +276,21 (+0,85%) EUR/USD
1,0597 -0,0051 (-0,4768%) BTC-EUR
24.819,79 -195,94 (-0,78%) CMC Crypto 200
562,98 +3,47 (+0,62%)
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:250.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00250000 | 2023-09-22 12:10PM EDT | 2023-09-29 | 110.97 | 109.86 | 110.22 | 0.00 | - | 14 | 15 | 153.61% |
| QQQ231006C00250000 | 2023-09-25 12:27PM EDT | 2023-10-06 | 109.93 | 110.16 | 110.52 | -0.67 | -0.61% | 1 | 4 | 108.15% |
| QQQ231013C00250000 | 2023-09-15 1:54PM EDT | 2023-10-13 | 121.15 | 110.40 | 110.75 | 0.00 | - | - | 10 | 90.38% |
| QQQ231020C00250000 | 2023-09-22 3:21PM EDT | 2023-10-20 | 111.07 | 110.70 | 111.04 | 0.00 | - | 3 | 187 | 81.32% |
| QQQ231027C00250000 | 2023-09-14 1:57PM EDT | 2023-10-27 | 128.61 | 110.99 | 111.33 | 0.00 | - | - | 20 | 75.29% |
| QQQ231117C00250000 | 2023-09-21 3:45PM EDT | 2023-11-17 | 111.07 | 111.98 | 112.21 | 0.00 | - | - | 10 | 65.37% |
| QQQ231215C00250000 | 2023-09-21 3:52PM EDT | 2023-12-15 | 111.91 | 113.22 | 113.48 | 0.00 | - | 6 | 592 | 58.77% |
| QQQ231229C00250000 | 2023-07-20 10:10AM EDT | 2023-12-29 | 137.48 | 113.05 | 113.48 | 0.00 | - | 1 | 11 | 53.98% |
| QQQ240119C00250000 | 2023-09-22 12:15PM EDT | 2024-01-19 | 115.30 | 114.13 | 114.48 | 0.00 | - | 14 | 1,021 | 52.36% |
| QQQ240315C00250000 | 2023-09-20 3:36PM EDT | 2024-03-15 | 123.17 | 116.95 | 117.33 | 0.00 | - | 10 | 145 | 50.14% |
| QQQ240328C00250000 | 2023-07-31 10:51AM EDT | 2024-03-28 | 142.93 | 134.53 | 135.00 | 0.00 | - | 6 | 11 | 77.82% |
| QQQ240621C00250000 | 2023-09-21 2:54PM EDT | 2024-06-21 | 121.32 | 121.13 | 121.71 | 0.00 | - | 1 | 162 | 46.99% |
| QQQ240920C00250000 | 2023-09-21 3:41PM EDT | 2024-09-20 | 124.27 | 124.79 | 125.62 | 0.00 | - | 1 | 2 | 45.47% |
| QQQ241220C00250000 | 2023-09-14 9:51AM EDT | 2024-12-20 | 143.00 | 128.12 | 129.48 | 0.00 | - | 1 | 73 | 44.64% |
| QQQ250117C00250000 | 2023-09-21 10:02AM EDT | 2025-01-17 | 128.99 | 128.78 | 130.22 | 0.00 | - | 1 | 275 | 44.04% |
| QQQ250620C00250000 | 2023-09-25 1:35PM EDT | 2025-06-20 | 133.81 | 133.48 | 136.51 | -4.19 | -3.04% | 2 | 420 | 43.52% |
| QQQ251219C00250000 | 2023-09-18 12:19PM EDT | 2025-12-19 | 151.75 | 139.15 | 142.33 | 0.00 | - | 4 | 10 | 42.44% |
| QQQ260116C00250000 | 2023-09-25 1:35PM EDT | 2026-01-16 | 141.56 | 139.15 | 143.00 | +0.31 | +0.22% | 2 | 1 | 42.19% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00250000 | 2023-09-22 3:33PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,240 | 95.31% |
| QQQ231006P00250000 | 2023-09-21 4:09PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 218 | 923 | 67.19% |
| QQQ231013P00250000 | 2023-09-25 3:57PM EDT | 2023-10-13 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 133 | 728 | 57.81% |
| QQQ231020P00250000 | 2023-09-25 3:01PM EDT | 2023-10-20 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 451 | 5,762 | 52.73% |
| QQQ231027P00250000 | 2023-09-25 10:59AM EDT | 2023-10-27 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 40 | 235 | 49.71% |
| QQQ231117P00250000 | 2023-09-22 4:00PM EDT | 2023-11-17 | 0.17 | 0.17 | 0.18 | -0.05 | -22.73% | 15 | 1,762 | 41.31% |
| QQQ231215P00250000 | 2023-09-25 4:13PM EDT | 2023-12-15 | 0.38 | 0.37 | 0.38 | -0.03 | -7.32% | 103 | 27,488 | 37.23% |
| QQQ231229P00250000 | 2023-09-25 1:49PM EDT | 2023-12-29 | 0.49 | 0.46 | 0.49 | +0.05 | +11.36% | 1 | 1,137 | 35.79% |
| QQQ240119P00250000 | 2023-09-25 4:13PM EDT | 2024-01-19 | 0.64 | 0.63 | 0.65 | +0.03 | +4.92% | 87 | 18,698 | 33.96% |
| QQQ240315P00250000 | 2023-09-25 2:25PM EDT | 2024-03-15 | 1.36 | 1.30 | 1.37 | -0.02 | -1.45% | 22 | 10,536 | 32.07% |
| QQQ240328P00250000 | 2023-09-21 3:48PM EDT | 2024-03-28 | 1.45 | 1.40 | 1.55 | 0.00 | - | 29 | 54 | 31.73% |
| QQQ240621P00250000 | 2023-09-25 3:56PM EDT | 2024-06-21 | 2.56 | 2.49 | 2.53 | -0.03 | -1.16% | 21 | 19,789 | 29.32% |
| QQQ240920P00250000 | 2023-09-25 10:40AM EDT | 2024-09-20 | 3.91 | 3.53 | 3.87 | +0.27 | +7.42% | 5 | 336 | 28.24% |
| QQQ241220P00250000 | 2023-09-25 3:18PM EDT | 2024-12-20 | 5.19 | 4.91 | 5.17 | -0.06 | -1.14% | 18 | 7,474 | 27.38% |
| QQQ250117P00250000 | 2023-09-25 11:29AM EDT | 2025-01-17 | 5.47 | 5.29 | 5.53 | +0.07 | +1.30% | 41 | 2,974 | 27.10% |
| QQQ250620P00250000 | 2023-09-19 4:02PM EDT | 2025-06-20 | 6.93 | 6.79 | 7.64 | 0.00 | - | 6 | 1,837 | 26.10% |
| QQQ251219P00250000 | 2023-09-25 12:41PM EDT | 2025-12-19 | 9.38 | 8.84 | 9.76 | -0.09 | -0.95% | 2 | 232 | 25.03% |
| QQQ260116P00250000 | 2023-09-25 10:25AM EDT | 2026-01-16 | 9.75 | 7.07 | 11.00 | +0.30 | +3.17% | 5 | 26 | 25.70% |
© 2023 Yahoo. Tutti i diritti riservati.
