Italia Markets open in 7 hrs 33 mins
Dow Jones
33.507,50 -158,80 (-0,47%) Nasdaq
13.219,32 +18,02 (+0,14%) Nikkei 225
31.857,62 -14,88 (-0,05%) EUR/USD
1,0564 -0,0011 (-0,1056%) BTC-EUR
26.483,22 +915,75 (+3,58%) CMC Crypto 200
579,66 +0,90 (+0,15%)
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:240.00
Opzioni d'acquistoper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231020C00240000 | 2023-07-05 10:51AM EDT | 2023-10-20 | 134.84 | 137.67 | 137.96 | 0.00 | - | 1 | 27 | 225.27% |
| QQQ231117C00240000 | 2023-09-20 2:52PM EDT | 2023-11-17 | 130.82 | 120.59 | 120.90 | 0.00 | - | 6 | 125 | 75.02% |
| QQQ231215C00240000 | 2023-09-07 9:55AM EDT | 2023-12-15 | 133.29 | 121.75 | 122.08 | 0.00 | - | 3 | 234 | 65.55% |
| QQQ231229C00240000 | 2023-06-21 2:05PM EDT | 2023-12-29 | 130.08 | 141.12 | 141.49 | 0.00 | - | 1 | 3 | 114.34% |
| QQQ240119C00240000 | 2023-09-08 12:23PM EDT | 2024-01-19 | 138.31 | 122.57 | 122.90 | 0.00 | - | 1 | 322 | 57.24% |
| QQQ240315C00240000 | 2023-09-15 1:36PM EDT | 2024-03-15 | 136.91 | 125.22 | 125.57 | 0.00 | - | 1 | 24 | 53.53% |
| QQQ240328C00240000 | 2023-09-19 9:39AM EDT | 2024-03-28 | 135.94 | 125.34 | 125.71 | 0.00 | - | 2 | 1 | 51.86% |
| QQQ240621C00240000 | 2023-08-21 11:46AM EDT | 2024-06-21 | 131.14 | 140.13 | 140.74 | 0.00 | - | 4 | 290 | 65.45% |
| QQQ241220C00240000 | 2023-07-26 3:52PM EDT | 2024-12-20 | 155.50 | 141.53 | 142.72 | 0.00 | - | 1 | 47 | 52.13% |
| QQQ250117C00240000 | 2023-09-19 9:37AM EDT | 2025-01-17 | 147.19 | 136.32 | 137.58 | 0.00 | - | 1 | 148 | 45.96% |
| QQQ250620C00240000 | 2023-09-20 2:54PM EDT | 2025-06-20 | 151.90 | 141.42 | 143.51 | 0.00 | - | 6 | 15 | 45.13% |
| QQQ251219C00240000 | 2023-09-08 10:21AM EDT | 2025-12-19 | 161.54 | 145.93 | 149.34 | 0.00 | - | 1 | 1 | 44.06% |
| QQQ260116C00240000 | 2023-09-27 10:01AM EDT | 2026-01-16 | 145.54 | 145.81 | 149.50 | 0.00 | - | 1 | 2 | 43.43% |
Opzioni Putper2 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231020P00240000 | 2023-09-28 2:41PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 2,071 | 59.77% |
| QQQ231117P00240000 | 2023-09-29 3:49PM EDT | 2023-11-17 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 1 | 2,234 | 45.51% |
| QQQ231215P00240000 | 2023-09-29 3:51PM EDT | 2023-12-15 | 0.25 | 0.26 | 0.27 | -0.03 | -10.71% | 14 | 33,261 | 40.14% |
| QQQ231229P00240000 | 2023-09-29 12:22PM EDT | 2023-12-29 | 0.31 | 0.31 | 0.34 | -0.16 | -34.04% | 2 | 1,702 | 38.09% |
| QQQ240119P00240000 | 2023-09-29 10:21AM EDT | 2024-01-19 | 0.43 | 0.45 | 0.47 | -0.06 | -12.24% | 78 | 15,292 | 36.01% |
| QQQ240315P00240000 | 2023-09-29 9:30AM EDT | 2024-03-15 | 0.98 | 1.03 | 1.05 | -0.09 | -8.41% | 2 | 30,199 | 33.67% |
| QQQ240328P00240000 | 2023-09-27 12:33PM EDT | 2024-03-28 | 1.44 | 1.11 | 1.24 | 0.00 | - | 100 | 3,437 | 33.47% |
| QQQ240621P00240000 | 2023-09-29 1:48PM EDT | 2024-06-21 | 2.11 | 2.10 | 2.16 | -0.01 | -0.47% | 936 | 6,981 | 30.97% |
| QQQ240920P00240000 | 2023-09-28 10:49AM EDT | 2024-09-20 | 3.30 | 3.06 | 3.36 | 0.00 | - | 33 | 63 | 29.68% |
| QQQ241220P00240000 | 2023-09-27 10:09AM EDT | 2024-12-20 | 4.60 | 4.20 | 4.63 | 0.00 | - | 1 | 393 | 28.83% |
| QQQ250117P00240000 | 2023-09-26 1:14PM EDT | 2025-01-17 | 4.81 | 4.48 | 4.95 | 0.00 | - | 17 | 1,531 | 28.49% |
| QQQ250620P00240000 | 2023-09-29 3:53PM EDT | 2025-06-20 | 6.04 | 5.88 | 6.99 | +0.24 | +4.14% | 1 | 105 | 27.44% |
| QQQ251219P00240000 | 2023-09-22 3:11PM EDT | 2025-12-19 | 8.50 | 7.20 | 9.23 | 0.00 | - | 1 | 409 | 26.47% |
| QQQ260116P00240000 | 2023-09-28 12:27PM EDT | 2026-01-16 | 8.50 | 6.91 | 10.16 | 0.00 | - | 1 | 1 | 26.90% |
© 2023 Yahoo. Tutti i diritti riservati.
