Italia markets close in 1 hour 1 minute
FTSE MIB
28.752,22 -477,08 (-1,63%) Dow Jones
34.315,68 -125,20 (-0,36%) Nasdaq
13.312,47 -156,66 (-1,16%) Nikkei 225
32.571,03 -452,75 (-1,37%) Petrolio
90,59 +0,93 (+1,04%) Bitcoin EUR
24.869,06 -620,45 (-2,43%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:29AM EDT. Mercato aperto.
Prezzo d'esercizio:225.00
Opzioni d'acquistoper21 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00225000 | 2023-08-22 9:33AM EDT | 2023-09-29 | 142.00 | 135.56 | 135.95 | 0.00 | - | 1 | 0 | 144.92% |
| QQQ231020C00225000 | 2023-09-18 1:29PM EDT | 2023-10-20 | 147.54 | 135.77 | 136.12 | 0.00 | - | 1 | 22 | 83.79% |
| QQQ231117C00225000 | 2023-09-18 11:20AM EDT | 2023-11-17 | 147.97 | 136.70 | 137.07 | 0.00 | - | 10 | 5 | 70.85% |
| QQQ231215C00225000 | 2023-07-12 9:31AM EDT | 2023-12-15 | 152.53 | 144.65 | 145.01 | 0.00 | - | 1 | 47 | 92.44% |
| QQQ231229C00225000 | 2023-08-31 3:50PM EDT | 2023-12-29 | 157.20 | 137.96 | 138.32 | 0.00 | - | 1 | 5 | 61.19% |
| QQQ240119C00225000 | 2023-09-14 2:10PM EDT | 2024-01-19 | 155.69 | 138.61 | 138.96 | 0.00 | - | 2 | 93 | 58.42% |
| QQQ240315C00225000 | 2023-07-19 12:29PM EDT | 2024-03-15 | 168.58 | 140.23 | 140.73 | 0.00 | - | 2 | 19 | 53.55% |
| QQQ240621C00225000 | 2023-09-14 12:22PM EDT | 2024-06-21 | 161.22 | 144.25 | 144.90 | 0.00 | - | 1 | 214 | 51.22% |
| QQQ240920C00225000 | 2023-08-02 3:12PM EDT | 2024-09-20 | 163.02 | 163.20 | 166.27 | 0.00 | - | - | 1 | 70.61% |
| QQQ241220C00225000 | 2023-06-14 11:07AM EDT | 2024-12-20 | 156.31 | 171.74 | 172.89 | 0.00 | - | 1 | 10 | 70.98% |
| QQQ250117C00225000 | 2023-07-25 1:00PM EDT | 2025-01-17 | 171.05 | 151.57 | 153.77 | 0.00 | - | 1 | 39 | 49.74% |
| QQQ250620C00225000 | 2023-09-14 2:01PM EDT | 2025-06-20 | 171.71 | 154.67 | 158.08 | 0.00 | - | 4 | 6 | 47.41% |
| QQQ251219C00225000 | 2023-09-15 9:49AM EDT | 2025-12-19 | 173.25 | 159.48 | 163.00 | 0.00 | - | 1 | 2 | 45.77% |
| QQQ260116C00225000 | 2023-09-18 12:25PM EDT | 2026-01-16 | 173.95 | 159.14 | 163.50 | 0.00 | - | 4 | 2 | 45.39% |
Opzioni Putper21 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00225000 | 2023-09-11 1:08PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 803 | 90.63% |
| QQQ231020P00225000 | 2023-09-15 11:11AM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 2,044 | 58.59% |
| QQQ231117P00225000 | 2023-09-20 2:18PM EDT | 2023-11-17 | 0.08 | 0.10 | 0.11 | 0.00 | - | 12 | 567 | 47.36% |
| QQQ231215P00225000 | 2023-09-20 2:13PM EDT | 2023-12-15 | 0.15 | 0.21 | 0.22 | 0.00 | - | 18 | 7,419 | 42.38% |
| QQQ231229P00225000 | 2023-09-19 11:51AM EDT | 2023-12-29 | 0.21 | 0.25 | 0.27 | 0.00 | - | 1 | 254 | 40.38% |
| QQQ240119P00225000 | 2023-09-19 2:21PM EDT | 2024-01-19 | 0.27 | 0.34 | 0.36 | 0.00 | - | 10 | 8,289 | 38.21% |
| QQQ240315P00225000 | 2023-09-14 11:35AM EDT | 2024-03-15 | 0.57 | 0.74 | 0.76 | 0.00 | - | 5 | 2,309 | 35.47% |
| QQQ240328P00225000 | 2023-09-15 2:47PM EDT | 2024-03-28 | 0.68 | 0.80 | 0.87 | 0.00 | - | 1 | 99 | 35.03% |
| QQQ240621P00225000 | 2023-09-20 1:12PM EDT | 2024-06-21 | 1.21 | 1.50 | 1.53 | 0.00 | - | 1 | 889 | 32.33% |
| QQQ240920P00225000 | 2023-09-18 9:56AM EDT | 2024-09-20 | 2.00 | 2.23 | 2.46 | 0.00 | - | 1 | 17 | 30.98% |
| QQQ241220P00225000 | 2023-09-15 1:12PM EDT | 2024-12-20 | 2.89 | 3.11 | 3.42 | 0.00 | - | 13 | 923 | 29.94% |
| QQQ250117P00225000 | 2023-09-20 2:35PM EDT | 2025-01-17 | 2.95 | 3.27 | 3.67 | 0.00 | - | 1 | 189 | 29.58% |
| QQQ250620P00225000 | 2023-09-21 10:01AM EDT | 2025-06-20 | 4.91 | 4.38 | 5.37 | +0.34 | +7.44% | 4 | 33 | 28.49% |
| QQQ251219P00225000 | 2023-09-14 9:30AM EDT | 2025-12-19 | 5.89 | 5.98 | 7.00 | 0.00 | - | 10 | 12 | 27.15% |
© 2023 Yahoo. Tutti i diritti riservati.
