Italia markets close in 1 hour 35 minutes
FTSE MIB
28.464,87 +301,84 (+1,07%) Dow Jones
33.758,28 +91,94 (+0,27%) Nasdaq
13.356,85 +155,57 (+1,18%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
91,57 -0,14 (-0,15%) Bitcoin EUR
25.419,74 +368,35 (+1,47%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:55AM EDT. Mercato aperto.
Prezzo d'esercizio:200.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00200000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 158.25 | 160.90 | 161.01 | 0.00 | - | 27 | 33 | 0.00% |
| QQQ231020C00200000 | 2023-09-21 12:59PM EDT | 2023-10-20 | 160.77 | 161.33 | 161.86 | 0.00 | - | 5 | 146 | 0.00% |
| QQQ231117C00200000 | 2023-09-26 3:53PM EDT | 2023-11-17 | 155.78 | 162.77 | 163.14 | 0.00 | - | 2 | 12 | 84.72% |
| QQQ231215C00200000 | 2023-09-26 3:03PM EDT | 2023-12-15 | 156.77 | 163.59 | 163.94 | 0.00 | - | 1 | 297 | 75.95% |
| QQQ231229C00200000 | 2023-09-27 1:25PM EDT | 2023-12-29 | 155.06 | 163.37 | 163.78 | 0.00 | - | 1 | 9 | 68.40% |
| QQQ240119C00200000 | 2023-09-21 3:47PM EDT | 2024-01-19 | 161.93 | 164.14 | 164.53 | 0.00 | - | 2 | 483 | 66.83% |
| QQQ240315C00200000 | 2023-09-14 11:55AM EDT | 2024-03-15 | 181.81 | 165.61 | 166.10 | 0.00 | - | 1 | 14 | 61.23% |
| QQQ240621C00200000 | 2023-09-27 3:57PM EDT | 2024-06-21 | 162.92 | 168.51 | 169.11 | 0.00 | - | 5 | 219 | 56.59% |
| QQQ240920C00200000 | 2023-09-27 2:34PM EDT | 2024-09-20 | 164.58 | 170.79 | 171.72 | 0.00 | - | 2 | 2 | 53.57% |
| QQQ241220C00200000 | 2023-09-26 9:58AM EDT | 2024-12-20 | 168.00 | 172.52 | 174.30 | 0.00 | - | 1 | 80 | 51.20% |
| QQQ250117C00200000 | 2023-09-01 12:11PM EDT | 2025-01-17 | 189.00 | 172.75 | 174.44 | 0.00 | - | 1 | 589 | 51.16% |
| QQQ250620C00200000 | 2023-09-27 3:50PM EDT | 2025-06-20 | 172.00 | 176.33 | 179.10 | 0.00 | - | 2 | 23 | 49.95% |
| QQQ251219C00200000 | 2023-09-26 1:38PM EDT | 2025-12-19 | 175.99 | 179.67 | 183.50 | 0.00 | - | 1 | 21 | 48.23% |
| QQQ260116C00200000 | 2023-09-25 2:24PM EDT | 2026-01-16 | 179.39 | 179.43 | 184.00 | 0.00 | - | 242 | 254 | 47.88% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00200000 | 2023-09-19 12:44PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 795 | 337.50% |
| QQQ231020P00200000 | 2023-09-28 3:56PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 8,116 | 71.88% |
| QQQ231117P00200000 | 2023-09-27 3:56PM EDT | 2023-11-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 12 | 2,291 | 56.25% |
| QQQ231215P00200000 | 2023-09-28 12:57PM EDT | 2023-12-15 | 0.12 | 0.09 | 0.10 | 0.00 | - | 216 | 14,743 | 50.00% |
| QQQ231229P00200000 | 2023-09-25 11:17AM EDT | 2023-12-29 | 0.16 | 0.11 | 0.13 | 0.00 | - | 24 | 597 | 47.36% |
| QQQ240119P00200000 | 2023-09-29 9:30AM EDT | 2024-01-19 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 1 | 14,757 | 44.14% |
| QQQ240315P00200000 | 2023-09-29 9:40AM EDT | 2024-03-15 | 0.38 | 0.38 | 0.39 | -0.06 | -13.64% | 13 | 9,162 | 40.21% |
| QQQ240621P00200000 | 2023-09-28 3:40PM EDT | 2024-06-21 | 0.92 | 0.82 | 0.83 | 0.00 | - | 318 | 10,893 | 35.89% |
| QQQ240920P00200000 | 2023-09-26 10:16AM EDT | 2024-09-20 | 1.49 | 1.19 | 1.45 | 0.00 | - | 1 | 103 | 34.20% |
| QQQ241220P00200000 | 2023-09-28 3:18PM EDT | 2024-12-20 | 2.06 | 1.81 | 2.06 | 0.00 | - | 15 | 5,873 | 32.72% |
| QQQ250117P00200000 | 2023-09-28 11:36AM EDT | 2025-01-17 | 2.26 | 2.00 | 2.23 | 0.00 | - | 21 | 1,301 | 32.26% |
| QQQ250620P00200000 | 2023-09-28 3:25PM EDT | 2025-06-20 | 3.30 | 2.77 | 3.28 | 0.00 | - | 57 | 4,738 | 30.54% |
| QQQ251219P00200000 | 2023-09-28 11:33AM EDT | 2025-12-19 | 4.18 | 3.41 | 4.67 | 0.00 | - | 22 | 2,129 | 29.32% |
| QQQ260116P00200000 | 2023-09-27 3:11PM EDT | 2026-01-16 | 5.00 | 2.83 | 6.05 | 0.00 | - | 2 | 54 | 30.88% |
© 2023 Yahoo. Tutti i diritti riservati.
