Italia markets closed
Dow Jones
33.341,70 -277,18 (-0,82%) Nasdaq
12.981,77 -81,84 (-0,63%) Nikkei 225
32.371,90 +56,85 (+0,18%) EUR/USD
1,0500 -0,0076 (-0,71%) Bitcoin EUR
24.954,98 +51,44 (+0,21%) CMC Crypto 200
561,38 -1,27 (-0,22%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:47PM EDT. Mercato aperto.
Prezzo d'esercizio:265.00
Opzioni d'acquistoper27 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00265000 | 2023-07-31 2:23PM EDT | 2023-09-29 | 120.32 | 112.64 | 113.01 | 0.00 | - | 94 | 375 | 542.94% |
| QQQ231020C00265000 | 2023-09-21 10:44AM EDT | 2023-10-20 | 97.11 | 88.19 | 88.38 | 0.00 | - | 2 | 11 | 70.63% |
| QQQ231027C00265000 | 2023-09-20 9:57AM EDT | 2023-10-27 | 107.70 | 88.56 | 88.81 | 0.00 | - | 1 | 1 | 65.75% |
| QQQ231117C00265000 | 2023-08-08 10:05AM EDT | 2023-11-17 | 110.24 | 107.66 | 108.00 | 0.00 | - | 3 | 82 | 116.97% |
| QQQ231215C00265000 | 2023-09-25 3:54PM EDT | 2023-12-15 | 97.54 | 91.08 | 91.27 | 0.00 | - | 4 | 3,146 | 51.36% |
| QQQ231229C00265000 | 2023-09-01 3:04PM EDT | 2023-12-29 | 116.28 | 91.34 | 91.63 | 0.00 | - | 1 | 70 | 48.83% |
| QQQ240119C00265000 | 2023-09-27 12:37PM EDT | 2024-01-19 | 93.47 | 92.39 | 92.60 | -1.53 | -1.61% | 5 | 5,312 | 46.80% |
| QQQ240315C00265000 | 2023-08-28 9:35AM EDT | 2024-03-15 | 111.77 | 95.84 | 96.12 | 0.00 | - | 2 | 364 | 45.35% |
| QQQ240328C00265000 | 2023-09-12 3:42PM EDT | 2024-03-28 | 116.14 | 96.00 | 96.35 | 0.00 | - | 1 | 2 | 44.12% |
| QQQ240621C00265000 | 2023-09-27 12:37PM EDT | 2024-06-21 | 101.84 | 100.89 | 101.32 | -22.30 | -17.96% | 5 | 4,757 | 43.30% |
| QQQ241220C00265000 | 2023-09-14 9:30AM EDT | 2024-12-20 | 130.91 | 108.47 | 110.92 | 0.00 | - | 2 | 357 | 42.54% |
| QQQ250117C00265000 | 2023-09-19 12:20PM EDT | 2025-01-17 | 124.40 | 109.08 | 111.55 | 0.00 | - | 2 | 753 | 41.83% |
| QQQ250620C00265000 | 2023-09-25 1:33PM EDT | 2025-06-20 | 123.83 | 115.02 | 118.65 | 0.00 | - | 2 | 97 | 41.72% |
| QQQ251219C00265000 | 2023-09-11 10:40AM EDT | 2025-12-19 | 142.36 | 121.49 | 124.50 | 0.00 | - | 10 | 0 | 40.54% |
| QQQ260116C00265000 | 2023-09-25 1:34PM EDT | 2026-01-16 | 128.96 | 121.27 | 125.50 | 0.00 | - | 2 | 10 | 40.49% |
Opzioni Putper27 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00265000 | 2023-09-21 12:06PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 6,755 | 96.88% |
| QQQ231006P00265000 | 2023-09-25 11:09AM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 331 | 58.59% |
| QQQ231013P00265000 | 2023-09-22 9:58AM EDT | 2023-10-13 | 0.06 | 0.06 | 0.07 | 0.00 | - | 585 | 684 | 52.15% |
| QQQ231020P00265000 | 2023-09-27 1:29PM EDT | 2023-10-20 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 15 | 7,155 | 47.27% |
| QQQ231027P00265000 | 2023-09-26 4:06PM EDT | 2023-10-27 | 0.19 | 0.20 | 0.20 | 0.00 | - | 31 | 31 | 44.48% |
| QQQ231117P00265000 | 2023-09-27 1:26PM EDT | 2023-11-17 | 0.34 | 0.34 | 0.36 | +0.01 | +3.03% | 1 | 7,039 | 37.45% |
| QQQ231215P00265000 | 2023-09-27 12:44PM EDT | 2023-12-15 | 0.71 | 0.74 | 0.75 | +0.01 | +1.43% | 47 | 40,028 | 34.22% |
| QQQ231229P00265000 | 2023-09-21 3:38PM EDT | 2023-12-29 | 0.74 | 0.93 | 0.96 | 0.00 | - | 1 | 473 | 33.08% |
| QQQ240119P00265000 | 2023-09-27 12:16PM EDT | 2024-01-19 | 1.25 | 1.26 | 1.28 | +0.05 | +4.17% | 82 | 12,974 | 31.71% |
| QQQ240315P00265000 | 2023-09-26 3:53PM EDT | 2024-03-15 | 2.26 | 2.39 | 2.42 | 0.00 | - | 16 | 3,513 | 30.10% |
| QQQ240328P00265000 | 2023-09-26 3:31PM EDT | 2024-03-28 | 2.52 | 2.60 | 2.67 | 0.00 | - | 5 | 84 | 29.76% |
| QQQ240621P00265000 | 2023-09-27 1:02PM EDT | 2024-06-21 | 4.08 | 4.22 | 4.27 | +0.06 | +1.49% | 3 | 11,877 | 28.00% |
| QQQ240628P00265000 | 2023-09-22 3:22PM EDT | 2024-06-28 | 3.49 | 4.28 | 4.46 | 0.00 | - | 25 | 454 | 28.01% |
| QQQ240920P00265000 | 2023-09-26 1:33PM EDT | 2024-09-20 | 5.38 | 5.70 | 5.90 | 0.00 | - | 5 | 624 | 26.76% |
| QQQ241220P00265000 | 2023-09-27 12:30PM EDT | 2024-12-20 | 7.32 | 7.39 | 7.64 | +0.06 | +0.83% | 2 | 4,653 | 26.09% |
| QQQ250117P00265000 | 2023-09-25 3:26PM EDT | 2025-01-17 | 7.06 | 7.82 | 8.03 | 0.00 | - | 42 | 3,543 | 25.77% |
| QQQ250620P00265000 | 2023-09-27 12:37PM EDT | 2025-06-20 | 9.87 | 9.62 | 10.38 | +0.87 | +9.67% | 7 | 74 | 24.68% |
| QQQ251219P00265000 | 2023-09-27 11:37AM EDT | 2025-12-19 | 11.92 | 12.14 | 12.71 | -0.18 | -1.49% | 37 | 179 | 23.60% |
| QQQ260116P00265000 | 2023-09-25 3:26PM EDT | 2026-01-16 | 11.95 | 10.53 | 14.97 | 0.00 | - | 1 | 1 | 24.88% |
© 2023 Yahoo. Tutti i diritti riservati.
