Italia markets close in 58 minutes
FTSE MIB
27.307,64 -174,57 (-0,64%) Dow Jones
32.911,69 -90,69 (-0,27%) Nasdaq
13.107,89 +48,42 (+0,37%) Nikkei 225
30.526,88 -711,06 (-2,28%) Petrolio
86,42 -2,81 (-3,15%) Bitcoin EUR
26.078,63 -22,01 (-0,08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:32AM EDT. Mercato aperto.
Prezzo d'esercizio:220.00
Opzioni d'acquistoper4 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231020C00220000 | 2023-10-03 3:41PM EDT | 2023-10-20 | 134.34 | 136.99 | 137.26 | 0.00 | - | 1 | 2 | 116.41% |
| QQQ231117C00220000 | 2023-08-21 11:00AM EDT | 2023-11-17 | 142.49 | 151.77 | 152.04 | 0.00 | - | 2 | 1 | 155.67% |
| QQQ231215C00220000 | 2023-09-08 3:21PM EDT | 2023-12-15 | 154.64 | 139.02 | 139.26 | 0.00 | - | 5 | 6,106 | 72.72% |
| QQQ231229C00220000 | 2023-06-30 3:10PM EDT | 2023-12-29 | 155.25 | 167.51 | 167.88 | 0.00 | - | 1 | 3 | 152.53% |
| QQQ240119C00220000 | 2023-09-15 11:18AM EDT | 2024-01-19 | 154.82 | 139.59 | 140.03 | 0.00 | - | 10 | 318 | 62.95% |
| QQQ240315C00220000 | 2023-08-30 11:46AM EDT | 2024-03-15 | 162.50 | 144.31 | 144.66 | 0.00 | - | 2 | 11 | 64.90% |
| QQQ240328C00220000 | 2023-06-29 10:14AM EDT | 2024-03-28 | 151.65 | 170.29 | 170.87 | 0.00 | - | 12 | 13 | 111.80% |
| QQQ240621C00220000 | 2023-06-27 1:04PM EDT | 2024-06-21 | 154.23 | 167.18 | 167.92 | 0.00 | - | 1 | 43 | 87.68% |
| QQQ240920C00220000 | 2023-06-30 4:08PM EDT | 2024-09-20 | 163.95 | 175.59 | 176.46 | 0.00 | - | 2 | 2 | 85.59% |
| QQQ241220C00220000 | 2023-07-12 3:30PM EDT | 2024-12-20 | 168.50 | 161.45 | 162.50 | 0.00 | - | 2 | 2 | 61.27% |
| QQQ250117C00220000 | 2023-09-29 3:46PM EDT | 2025-01-17 | 154.48 | 150.19 | 153.55 | 0.00 | - | 2 | 90 | 50.00% |
| QQQ250620C00220000 | 2023-10-03 9:47AM EDT | 2025-06-20 | 159.87 | 154.05 | 157.92 | 0.00 | - | 1 | 7 | 47.75% |
| QQQ251219C00220000 | 2023-10-02 3:20PM EDT | 2025-12-19 | 165.90 | 159.27 | 163.00 | 0.00 | - | 2 | 5 | 46.25% |
| QQQ260116C00220000 | 2023-09-25 1:40PM EDT | 2026-01-16 | 165.50 | 159.30 | 163.50 | 0.00 | - | 2 | 7 | 45.87% |
Opzioni Putper4 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231020P00220000 | 2023-10-04 10:04AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 10,540 | 67.19% |
| QQQ231117P00220000 | 2023-10-02 1:26PM EDT | 2023-11-17 | 0.05 | 0.06 | 0.07 | 0.00 | - | 1 | 829 | 51.95% |
| QQQ231215P00220000 | 2023-10-03 3:55PM EDT | 2023-12-15 | 0.20 | 0.17 | 0.18 | 0.00 | - | 245 | 65,838 | 45.90% |
| QQQ231229P00220000 | 2023-09-26 10:32AM EDT | 2023-12-29 | 0.25 | 0.21 | 0.22 | 0.00 | - | 1 | 452 | 43.12% |
| QQQ240119P00220000 | 2023-10-03 2:16PM EDT | 2024-01-19 | 0.35 | 0.30 | 0.32 | 0.00 | - | 210 | 12,806 | 40.70% |
| QQQ240315P00220000 | 2023-10-03 3:54PM EDT | 2024-03-15 | 0.82 | 0.71 | 0.72 | 0.00 | - | 6 | 2,979 | 37.37% |
| QQQ240328P00220000 | 2023-10-03 11:11AM EDT | 2024-03-28 | 0.85 | 0.77 | 0.87 | 0.00 | - | 8 | 3,436 | 37.13% |
| QQQ240621P00220000 | 2023-10-02 1:09PM EDT | 2024-06-21 | 1.37 | 1.48 | 1.51 | 0.00 | - | 207 | 6,517 | 33.80% |
| QQQ240920P00220000 | 2023-10-03 4:07PM EDT | 2024-09-20 | 2.43 | 2.19 | 2.49 | 0.00 | - | 10 | 41 | 32.35% |
| QQQ241220P00220000 | 2023-10-03 3:54PM EDT | 2024-12-20 | 3.37 | 3.01 | 3.46 | 0.00 | - | 6 | 6,867 | 31.16% |
| QQQ250117P00220000 | 2023-10-03 4:03PM EDT | 2025-01-17 | 3.86 | 3.17 | 3.75 | 0.00 | - | 10 | 9,354 | 30.83% |
| QQQ250620P00220000 | 2023-09-29 3:59PM EDT | 2025-06-20 | 4.31 | 4.24 | 5.26 | 0.00 | - | 1 | 24 | 29.27% |
| QQQ251219P00220000 | 2023-08-16 11:54AM EDT | 2025-12-19 | 6.50 | 4.91 | 6.18 | 0.00 | - | 23 | 17 | 26.97% |
© 2023 Yahoo. Tutti i diritti riservati.
