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
24.924,58 +23,26 (+0,09%)
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:205.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00205000 | 2023-08-17 9:56AM EDT | 2023-09-29 | 157.91 | 165.61 | 165.96 | 0.00 | - | 9 | 10 | 382.84% |
| QQQ231020C00205000 | 2023-09-18 1:29PM EDT | 2023-10-20 | 167.41 | 154.10 | 154.53 | 0.00 | - | 1 | 3 | 113.31% |
| QQQ231215C00205000 | 2023-09-21 2:27PM EDT | 2023-12-15 | 157.33 | 155.88 | 156.36 | 0.00 | - | 1 | 48 | 78.71% |
| QQQ240119C00205000 | 2023-09-11 11:02AM EDT | 2024-01-19 | 172.23 | 156.41 | 156.93 | 0.00 | - | 15 | 103 | 68.78% |
| QQQ240315C00205000 | 2023-06-09 3:10PM EDT | 2024-03-15 | 157.40 | 168.77 | 169.46 | 0.00 | - | 1 | 3 | 88.83% |
| QQQ240621C00205000 | 2023-08-11 10:47AM EDT | 2024-06-21 | 171.33 | 176.01 | 176.38 | 0.00 | - | 2 | 43 | 82.55% |
| QQQ241220C00205000 | 2023-04-13 2:43PM EDT | 2024-12-20 | 129.60 | 134.16 | 136.48 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250117C00205000 | 2023-06-16 11:29AM EDT | 2025-01-17 | 179.65 | 187.62 | 189.40 | 0.00 | - | 1 | 470 | 75.84% |
| QQQ250620C00205000 | 2023-06-26 10:43AM EDT | 2025-06-20 | 177.00 | 186.21 | 190.00 | 0.00 | - | - | 1 | 65.67% |
| QQQ251219C00205000 | 2023-09-21 11:58AM EDT | 2025-12-19 | 177.96 | 173.26 | 176.86 | 0.00 | - | 10 | 9 | 48.29% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00205000 | 2023-09-07 10:38AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 503 | 112.50% |
| QQQ231020P00205000 | 2023-09-20 1:23PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,160 | 64.84% |
| QQQ231117P00205000 | 2023-09-21 10:15AM EDT | 2023-11-17 | 0.05 | 0.06 | 0.07 | 0.00 | - | 6 | 347 | 52.73% |
| QQQ231215P00205000 | 2023-09-22 1:31PM EDT | 2023-12-15 | 0.14 | 0.15 | 0.16 | -0.01 | -6.67% | 2 | 1,401 | 47.75% |
| QQQ231229P00205000 | 2023-08-21 9:30AM EDT | 2023-12-29 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| QQQ240119P00205000 | 2023-09-22 4:02PM EDT | 2024-01-19 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 1 | 2,020 | 42.53% |
| QQQ240315P00205000 | 2023-09-22 4:07PM EDT | 2024-03-15 | 0.49 | 0.45 | 0.54 | +0.08 | +19.51% | 6 | 638 | 39.14% |
| QQQ240621P00205000 | 2023-09-21 12:16PM EDT | 2024-06-21 | 0.98 | 0.94 | 1.07 | 0.00 | - | 51 | 708 | 35.08% |
| QQQ240920P00205000 | 2023-09-18 10:44AM EDT | 2024-09-20 | 1.25 | 1.39 | 1.66 | 0.00 | - | 1 | 593 | 33.00% |
| QQQ241220P00205000 | 2023-09-21 2:44PM EDT | 2024-12-20 | 2.30 | 1.96 | 2.48 | 0.00 | - | 1 | 2,348 | 32.07% |
| QQQ250117P00205000 | 2023-09-15 11:03AM EDT | 2025-01-17 | 2.29 | 2.16 | 2.61 | 0.00 | - | 5 | 1,142 | 31.49% |
| QQQ250620P00205000 | 2023-09-19 11:46AM EDT | 2025-06-20 | 3.20 | 2.90 | 3.91 | 0.00 | - | 8 | 24 | 30.14% |
| QQQ251219P00205000 | 2023-09-08 2:42PM EDT | 2025-12-19 | 4.48 | 4.16 | 4.99 | 0.00 | - | 20 | 49 | 28.29% |
© 2023 Yahoo. Tutti i diritti riservati.
