Italia markets open in 5 hours 14 minutes
Dow Jones
33.507,50 -158,80 (-0,47%) Nasdaq
13.219,32 +18,02 (+0,14%) Nikkei 225
32.349,48 +491,86 (+1,54%) EUR/USD
1,0573 -0,0002 (-0,02%) Bitcoin EUR
26.393,71 +833,11 (+3,26%) CMC Crypto 200
600,25 +21,48 (+3,71%)
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:180.00
Opzioni d'acquistoper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231020C00180000 | 2023-09-15 4:11PM EDT | 2023-10-20 | 191.00 | 179.32 | 179.60 | 0.00 | - | 15 | 15 | 163.48% |
| QQQ231117C00180000 | 2023-09-20 2:57PM EDT | 2023-11-17 | 190.18 | 180.05 | 180.37 | 0.00 | - | 6 | 18 | 113.84% |
| QQQ231215C00180000 | 2023-09-21 3:01PM EDT | 2023-12-15 | 181.49 | 180.85 | 181.18 | 0.00 | - | 6 | 141 | 96.83% |
| QQQ240119C00180000 | 2023-09-18 12:27PM EDT | 2024-01-19 | 194.69 | 181.17 | 181.51 | 0.00 | - | 8 | 185 | 81.93% |
| QQQ240315C00180000 | 2023-06-16 12:09PM EDT | 2024-03-15 | 196.33 | 204.79 | 205.28 | 0.00 | - | 1 | 1 | 131.72% |
| QQQ240621C00180000 | 2023-09-20 3:04PM EDT | 2024-06-21 | 194.74 | 185.16 | 185.71 | 0.00 | - | 2 | 12 | 65.43% |
| QQQ240920C00180000 | 2023-08-30 10:08AM EDT | 2024-09-20 | 205.14 | 187.06 | 187.92 | 0.00 | - | - | 2 | 60.78% |
| QQQ241220C00180000 | 2023-08-18 2:23PM EDT | 2024-12-20 | 188.95 | 199.69 | 202.68 | 0.00 | - | 1 | 13 | 75.15% |
| QQQ250117C00180000 | 2023-09-25 2:24PM EDT | 2025-01-17 | 189.39 | 188.48 | 190.23 | 0.00 | - | 93 | 124 | 55.75% |
| QQQ250620C00180000 | 2023-09-18 12:32PM EDT | 2025-06-20 | 206.59 | 191.07 | 194.43 | 0.00 | - | 8 | 4 | 53.04% |
| QQQ251219C00180000 | 2023-09-26 3:06PM EDT | 2025-12-19 | 191.40 | 194.21 | 197.91 | 0.00 | - | 1 | 29 | 50.38% |
| QQQ260116C00180000 | 2023-09-27 1:22PM EDT | 2026-01-16 | 191.00 | 193.97 | 198.00 | 0.00 | - | 14 | 15 | 51.57% |
Opzioni Putper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231020P00180000 | 2023-09-18 11:30AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 900 | 90.63% |
| QQQ231117P00180000 | 2023-09-28 9:43AM EDT | 2023-11-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,140 | 63.28% |
| QQQ231215P00180000 | 2023-09-29 12:15PM EDT | 2023-12-15 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 12 | 6,439 | 55.47% |
| QQQ240119P00180000 | 2023-09-28 1:15PM EDT | 2024-01-19 | 0.12 | 0.10 | 0.12 | 0.00 | - | 10 | 11,858 | 49.32% |
| QQQ240315P00180000 | 2023-09-29 10:23AM EDT | 2024-03-15 | 0.25 | 0.25 | 0.31 | -0.02 | -7.41% | 25 | 5,754 | 45.07% |
| QQQ240621P00180000 | 2023-09-28 9:39AM EDT | 2024-06-21 | 0.63 | 0.51 | 0.63 | 0.00 | - | 2 | 4,332 | 39.53% |
| QQQ240920P00180000 | 2023-09-28 2:18PM EDT | 2024-09-20 | 1.00 | 0.77 | 1.07 | 0.00 | - | 1 | 10 | 37.13% |
| QQQ241220P00180000 | 2023-09-25 10:14AM EDT | 2024-12-20 | 1.57 | 1.16 | 1.56 | 0.00 | - | 8 | 369 | 35.45% |
| QQQ250117P00180000 | 2023-09-27 1:42PM EDT | 2025-01-17 | 1.62 | 1.27 | 1.65 | 0.00 | - | 5 | 811 | 34.75% |
| QQQ250620P00180000 | 2023-09-21 9:56AM EDT | 2025-06-20 | 2.30 | 1.73 | 2.78 | 0.00 | - | 2 | 254 | 33.57% |
| QQQ251219P00180000 | 2023-09-21 3:40PM EDT | 2025-12-19 | 3.02 | 2.44 | 3.84 | 0.00 | - | 53 | 111 | 31.80% |
| QQQ260116P00180000 | 2023-09-28 1:43PM EDT | 2026-01-16 | 3.02 | 2.50 | 4.92 | 0.00 | - | 2 | 4 | 33.23% |
© 2023 Yahoo. Tutti i diritti riservati.
