Italia markets open in 7 hours 12 minutes
Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.678,62 +276,21 (+0,85%) EUR/USD
1,0597 +0,0002 (+0,02%) Bitcoin EUR
24.804,54 +12,17 (+0,05%) CMC Crypto 200
562,98 +3,47 (+0,62%)
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:260.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00260000 | 2023-08-25 10:17AM EDT | 2023-09-29 | 106.29 | 98.57 | 98.90 | 0.00 | - | 300 | 33 | 0.00% |
| QQQ231020C00260000 | 2023-09-15 1:29PM EDT | 2023-10-20 | 111.31 | 100.77 | 101.11 | 0.00 | - | 34 | 50 | 74.73% |
| QQQ231027C00260000 | 2023-09-15 10:52AM EDT | 2023-10-27 | 113.04 | 101.08 | 101.42 | 0.00 | - | - | 1 | 69.34% |
| QQQ231117C00260000 | 2023-07-20 10:44AM EDT | 2023-11-17 | 124.69 | 101.84 | 102.16 | 0.00 | - | 1 | 57 | 59.07% |
| QQQ231215C00260000 | 2023-09-21 2:00PM EDT | 2023-12-15 | 104.26 | 103.46 | 103.72 | 0.00 | - | 1 | 5,447 | 54.68% |
| QQQ231229C00260000 | 2023-06-28 2:37PM EDT | 2023-12-29 | 112.08 | 128.91 | 129.28 | 0.00 | - | 3 | 43 | 109.63% |
| QQQ240119C00260000 | 2023-09-18 10:34AM EDT | 2024-01-19 | 115.24 | 104.50 | 104.85 | 0.00 | - | 5 | 2,458 | 49.57% |
| QQQ240315C00260000 | 2023-09-08 2:38PM EDT | 2024-03-15 | 120.35 | 107.56 | 107.94 | 0.00 | - | 4 | 56 | 47.36% |
| QQQ240328C00260000 | 2023-09-15 3:10PM EDT | 2024-03-28 | 117.86 | 107.73 | 108.14 | 0.00 | - | 10 | 21 | 46.05% |
| QQQ240621C00260000 | 2023-09-13 12:53PM EDT | 2024-06-21 | 126.98 | 112.11 | 112.70 | 0.00 | - | 4 | 264 | 44.82% |
| QQQ240628C00260000 | 2023-08-02 2:39PM EDT | 2024-06-28 | 129.03 | 129.58 | 130.33 | 0.00 | - | 16 | 9 | 65.41% |
| QQQ240920C00260000 | 2023-09-06 10:04AM EDT | 2024-09-20 | 131.20 | 116.04 | 116.97 | 0.00 | - | 1 | 0 | 43.68% |
| QQQ241220C00260000 | 2023-09-25 11:49AM EDT | 2024-12-20 | 119.84 | 119.13 | 121.70 | -10.11 | -7.78% | 10 | 76 | 43.63% |
| QQQ250117C00260000 | 2023-09-20 3:36PM EDT | 2025-01-17 | 127.03 | 119.83 | 122.53 | 0.00 | - | 1 | 1,129 | 43.10% |
| QQQ250620C00260000 | 2023-07-25 1:26PM EDT | 2025-06-20 | 146.31 | 127.00 | 131.50 | 0.00 | - | 1 | 36 | 44.44% |
| QQQ251219C00260000 | 2023-07-25 10:19AM EDT | 2025-12-19 | 150.50 | 136.39 | 140.14 | 0.00 | - | - | 1 | 44.86% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00260000 | 2023-09-22 3:56PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 5,420 | 84.38% |
| QQQ231006P00260000 | 2023-09-25 4:14PM EDT | 2023-10-06 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 100 | 512 | 63.28% |
| QQQ231013P00260000 | 2023-09-25 10:57AM EDT | 2023-10-13 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 20 | 61 | 54.69% |
| QQQ231020P00260000 | 2023-09-25 3:36PM EDT | 2023-10-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 823 | 2,817 | 49.90% |
| QQQ231027P00260000 | 2023-09-21 11:35AM EDT | 2023-10-27 | 0.16 | 0.13 | 0.15 | 0.00 | - | 23 | 479 | 46.58% |
| QQQ231103P00260000 | 2023-09-25 3:44PM EDT | 2023-11-03 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 4 | 4 | 43.36% |
| QQQ231117P00260000 | 2023-09-25 2:57PM EDT | 2023-11-17 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 271 | 4,578 | 38.82% |
| QQQ231215P00260000 | 2023-09-25 3:49PM EDT | 2023-12-15 | 0.51 | 0.48 | 0.49 | +0.05 | +10.87% | 169 | 58,480 | 35.07% |
| QQQ231229P00260000 | 2023-09-25 9:57AM EDT | 2023-12-29 | 0.65 | 0.61 | 0.63 | -0.01 | -1.52% | 5 | 792 | 33.81% |
| QQQ240119P00260000 | 2023-09-25 2:22PM EDT | 2024-01-19 | 0.85 | 0.82 | 0.84 | -0.03 | -3.41% | 31 | 23,817 | 32.23% |
| QQQ240315P00260000 | 2023-09-22 3:07PM EDT | 2024-03-15 | 1.81 | 1.64 | 1.72 | +0.17 | +10.37% | 146 | 10,429 | 30.62% |
| QQQ240328P00260000 | 2023-09-22 2:45PM EDT | 2024-03-28 | 1.90 | 1.78 | 1.93 | 0.00 | - | 15 | 161 | 30.30% |
| QQQ240621P00260000 | 2023-09-25 3:54PM EDT | 2024-06-21 | 3.19 | 3.08 | 3.19 | 0.00 | - | 18 | 16,405 | 28.36% |
| QQQ240628P00260000 | 2023-09-25 10:02AM EDT | 2024-06-28 | 3.38 | 3.08 | 3.34 | +0.10 | +3.05% | 5 | 529 | 28.34% |
| QQQ240920P00260000 | 2023-09-22 10:50AM EDT | 2024-09-20 | 4.38 | 4.29 | 4.64 | 0.00 | - | 167 | 2,573 | 27.20% |
| QQQ241220P00260000 | 2023-09-22 3:39PM EDT | 2024-12-20 | 5.95 | 5.85 | 6.13 | 0.00 | - | 1 | 1,462 | 26.46% |
| QQQ250117P00260000 | 2023-09-25 3:25PM EDT | 2025-01-17 | 6.49 | 6.25 | 6.53 | +0.78 | +13.66% | 4 | 1,013 | 26.20% |
| QQQ250620P00260000 | 2023-09-21 11:08AM EDT | 2025-06-20 | 8.15 | 7.97 | 8.87 | 0.00 | - | 1 | 212 | 25.29% |
| QQQ251219P00260000 | 2023-09-25 10:05AM EDT | 2025-12-19 | 11.00 | 10.20 | 11.18 | +1.70 | +18.28% | 32 | 59 | 24.28% |
| QQQ260116P00260000 | 2023-09-25 3:25PM EDT | 2026-01-16 | 11.18 | 10.30 | 13.45 | +0.96 | +9.39% | 1 | 1 | 25.68% |
© 2023 Yahoo. Tutti i diritti riservati.
