Italia markets close in 1 hour 28 minutes
FTSE MIB
28.198,73 -377,17 (-1,32%) Dow Jones
33.904,61 -59,23 (-0,17%) Nasdaq
13.222,82 +11,02 (+0,08%) Nikkei 225
32.678,62 +276,21 (+0,85%) Petrolio
89,99 -0,04 (-0,04%) Bitcoin EUR
24.693,33 -398,56 (-1,59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:58AM EDT. Mercato aperto.
Prezzo d'esercizio:250.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00250000 | 2023-09-22 12:10PM EDT | 2023-09-29 | 110.97 | 107.84 | 108.12 | 0.00 | - | 14 | 15 | 0.00% |
| QQQ231006C00250000 | 2023-09-21 12:57PM EDT | 2023-10-06 | 110.60 | 108.34 | 108.59 | 0.00 | - | 4 | 4 | 94.43% |
| QQQ231013C00250000 | 2023-09-15 1:54PM EDT | 2023-10-13 | 121.15 | 108.52 | 108.81 | 0.00 | - | - | 10 | 80.71% |
| QQQ231020C00250000 | 2023-09-22 3:21PM EDT | 2023-10-20 | 111.07 | 108.78 | 109.06 | 0.00 | - | 3 | 187 | 73.78% |
| QQQ231027C00250000 | 2023-09-14 1:57PM EDT | 2023-10-27 | 128.61 | 108.93 | 109.31 | 0.00 | - | - | 20 | 68.24% |
| QQQ231117C00250000 | 2023-09-21 3:45PM EDT | 2023-11-17 | 111.07 | 109.98 | 110.26 | 0.00 | - | - | 10 | 61.57% |
| QQQ231215C00250000 | 2023-09-21 3:52PM EDT | 2023-12-15 | 111.91 | 111.11 | 111.43 | 0.00 | - | 6 | 592 | 55.70% |
| QQQ231229C00250000 | 2023-07-20 10:10AM EDT | 2023-12-29 | 137.48 | 113.05 | 113.48 | 0.00 | - | 1 | 11 | 58.86% |
| QQQ240119C00250000 | 2023-09-22 12:15PM EDT | 2024-01-19 | 115.30 | 111.93 | 112.30 | 0.00 | - | 14 | 1,021 | 50.26% |
| QQQ240315C00250000 | 2023-09-20 3:36PM EDT | 2024-03-15 | 123.17 | 115.02 | 115.42 | 0.00 | - | 10 | 145 | 48.85% |
| QQQ240328C00250000 | 2023-07-31 10:51AM EDT | 2024-03-28 | 142.93 | 134.53 | 135.00 | 0.00 | - | 6 | 11 | 79.64% |
| QQQ240621C00250000 | 2023-09-21 2:54PM EDT | 2024-06-21 | 121.32 | 119.24 | 119.84 | 0.00 | - | 1 | 162 | 46.11% |
| QQQ240920C00250000 | 2023-09-21 3:41PM EDT | 2024-09-20 | 124.27 | 122.78 | 123.71 | 0.00 | - | 1 | 2 | 44.68% |
| QQQ241220C00250000 | 2023-09-14 9:51AM EDT | 2024-12-20 | 143.00 | 125.60 | 127.49 | 0.00 | - | 1 | 73 | 43.87% |
| QQQ250117C00250000 | 2023-09-21 10:02AM EDT | 2025-01-17 | 128.99 | 126.41 | 128.74 | 0.00 | - | 1 | 275 | 43.80% |
| QQQ250620C00250000 | 2023-08-25 1:20PM EDT | 2025-06-20 | 138.00 | 131.87 | 135.37 | 0.00 | - | 1 | 420 | 43.57% |
| QQQ251219C00250000 | 2023-09-18 12:19PM EDT | 2025-12-19 | 151.75 | 137.08 | 140.44 | 0.00 | - | 4 | 10 | 41.96% |
| QQQ260116C00250000 | 2023-09-22 2:03PM EDT | 2026-01-16 | 141.25 | 137.37 | 141.00 | 0.00 | - | - | 1 | 41.64% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00250000 | 2023-09-22 3:33PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,240 | 93.75% |
| QQQ231006P00250000 | 2023-09-21 4:09PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 218 | 923 | 66.41% |
| QQQ231013P00250000 | 2023-09-25 9:43AM EDT | 2023-10-13 | 0.04 | 0.04 | 0.05 | 0.00 | - | 57 | 728 | 58.79% |
| QQQ231020P00250000 | 2023-09-22 4:06PM EDT | 2023-10-20 | 0.10 | 0.08 | 0.09 | 0.00 | - | 71 | 5,762 | 53.81% |
| QQQ231027P00250000 | 2023-09-22 4:13PM EDT | 2023-10-27 | 0.13 | 0.11 | 0.12 | 0.00 | - | 64 | 235 | 49.71% |
| QQQ231117P00250000 | 2023-09-22 4:00PM EDT | 2023-11-17 | 0.22 | 0.19 | 0.21 | 0.00 | - | 67 | 1,762 | 41.75% |
| QQQ231215P00250000 | 2023-09-22 4:12PM EDT | 2023-12-15 | 0.41 | 0.40 | 0.41 | 0.00 | - | 451 | 27,488 | 37.31% |
| QQQ231229P00250000 | 2023-09-22 10:49AM EDT | 2023-12-29 | 0.44 | 0.48 | 0.50 | 0.00 | - | 1 | 1,137 | 35.57% |
| QQQ240119P00250000 | 2023-09-22 3:11PM EDT | 2024-01-19 | 0.61 | 0.67 | 0.68 | 0.00 | - | 297 | 18,698 | 33.91% |
| QQQ240315P00250000 | 2023-09-25 9:30AM EDT | 2024-03-15 | 1.41 | 1.39 | 1.41 | +0.03 | +2.17% | 10 | 10,536 | 31.98% |
| QQQ240328P00250000 | 2023-09-21 3:48PM EDT | 2024-03-28 | 1.45 | 1.50 | 1.62 | 0.00 | - | 29 | 54 | 31.75% |
| QQQ240621P00250000 | 2023-09-25 9:40AM EDT | 2024-06-21 | 2.70 | 2.66 | 2.68 | +0.11 | +4.25% | 3 | 19,789 | 29.48% |
| QQQ240920P00250000 | 2023-09-22 11:50AM EDT | 2024-09-20 | 3.64 | 3.72 | 4.04 | 0.00 | - | 3 | 336 | 28.35% |
| QQQ241220P00250000 | 2023-09-25 9:38AM EDT | 2024-12-20 | 5.36 | 5.11 | 5.43 | +0.11 | +2.10% | 10 | 7,474 | 27.57% |
| QQQ250117P00250000 | 2023-09-25 9:30AM EDT | 2025-01-17 | 5.64 | 5.43 | 5.72 | +0.24 | +4.44% | 1 | 2,974 | 27.18% |
| QQQ250620P00250000 | 2023-09-19 4:02PM EDT | 2025-06-20 | 6.93 | 7.11 | 7.76 | 0.00 | - | 6 | 1,837 | 26.05% |
| QQQ251219P00250000 | 2023-09-22 10:17AM EDT | 2025-12-19 | 9.47 | 9.09 | 9.86 | 0.00 | - | 1 | 232 | 24.95% |
| QQQ260116P00250000 | 2023-09-22 10:31AM EDT | 2026-01-16 | 9.45 | 9.18 | 11.00 | 0.00 | - | - | 26 | 25.53% |
© 2023 Yahoo. Tutti i diritti riservati.
