Italia markets closed
Dow Jones
33.357,23 -261,65 (-0,78%) Nasdaq
12.985,45 -78,16 (-0,60%) Nikkei 225
32.371,90 +56,85 (+0,18%) EUR/USD
1,0500 -0,0076 (-0,71%) Bitcoin EUR
24.985,35 +67,23 (+0,27%) CMC Crypto 200
562,31 -0,34 (-0,06%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:51PM EDT. Mercato aperto.
Prezzo d'esercizio:275.00
Opzioni d'acquistoper27 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00275000 | 2023-09-18 10:53AM EDT | 2023-09-29 | 95.43 | 77.36 | 77.51 | 0.00 | - | 1 | 824 | 147.95% |
| QQQ231020C00275000 | 2023-09-26 3:23PM EDT | 2023-10-20 | 79.77 | 78.51 | 78.72 | 0.00 | - | 5 | 128 | 66.20% |
| QQQ231027C00275000 | 2023-09-21 10:25AM EDT | 2023-10-27 | 87.22 | 78.76 | 79.04 | 0.00 | - | - | 34 | 60.43% |
| QQQ231117C00275000 | 2023-09-15 11:25AM EDT | 2023-11-17 | 98.81 | 79.73 | 79.97 | 0.00 | - | 1 | 321 | 51.59% |
| QQQ231215C00275000 | 2023-09-27 11:10AM EDT | 2023-12-15 | 84.16 | 81.60 | 81.80 | -9.90 | -10.53% | 1 | 8,291 | 48.30% |
| QQQ231229C00275000 | 2023-09-25 11:56AM EDT | 2023-12-29 | 88.20 | 81.70 | 81.96 | 0.00 | - | 1 | 22 | 45.02% |
| QQQ240119C00275000 | 2023-09-22 10:03AM EDT | 2024-01-19 | 90.48 | 83.13 | 83.38 | 0.00 | - | 4 | 743 | 44.21% |
| QQQ240315C00275000 | 2023-09-15 2:04PM EDT | 2024-03-15 | 103.66 | 86.79 | 87.10 | 0.00 | - | 2 | 108 | 42.95% |
| QQQ240328C00275000 | 2023-09-12 3:43PM EDT | 2024-03-28 | 106.82 | 87.13 | 87.47 | 0.00 | - | 1 | 10 | 42.00% |
| QQQ240621C00275000 | 2023-09-14 12:15PM EDT | 2024-06-21 | 115.73 | 92.32 | 92.80 | 0.00 | - | 1 | 943 | 41.48% |
| QQQ240920C00275000 | 2023-09-26 10:49AM EDT | 2024-09-20 | 100.18 | 96.82 | 97.57 | 0.00 | - | 1 | 6 | 40.72% |
| QQQ241220C00275000 | 2023-09-26 10:35AM EDT | 2024-12-20 | 104.12 | 100.47 | 102.88 | 0.00 | - | 41 | 574 | 41.02% |
| QQQ250117C00275000 | 2023-09-26 3:21PM EDT | 2025-01-17 | 104.02 | 101.95 | 103.05 | +0.83 | +0.80% | 1 | 613 | 39.95% |
| QQQ250620C00275000 | 2023-09-15 12:28PM EDT | 2025-06-20 | 125.90 | 107.42 | 111.00 | 0.00 | - | 1 | 12 | 40.43% |
| QQQ251219C00275000 | 2023-08-07 12:33PM EDT | 2025-12-19 | 135.00 | 134.28 | 137.50 | 0.00 | - | 1 | 2 | 50.88% |
| QQQ260116C00275000 | 2023-09-20 3:14PM EDT | 2026-01-16 | 130.00 | 114.26 | 118.00 | 0.00 | - | - | 5 | 39.28% |
Opzioni Putper27 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00275000 | 2023-09-25 3:31PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 754 | 84.38% |
| QQQ231006P00275000 | 2023-09-27 12:09PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 246 | 54.30% |
| QQQ231013P00275000 | 2023-09-26 4:08PM EDT | 2023-10-13 | 0.09 | 0.09 | 0.10 | 0.00 | - | 5 | 2,722 | 48.44% |
| QQQ231020P00275000 | 2023-09-27 1:27PM EDT | 2023-10-20 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 3,035 | 5,379 | 44.04% |
| QQQ231027P00275000 | 2023-09-26 3:50PM EDT | 2023-10-27 | 0.27 | 0.26 | 0.27 | 0.00 | - | 30 | 49 | 41.11% |
| QQQ231117P00275000 | 2023-09-27 11:43AM EDT | 2023-11-17 | 0.44 | 0.47 | 0.48 | +0.01 | +2.33% | 2,502 | 8,055 | 34.82% |
| QQQ231215P00275000 | 2023-09-27 1:21PM EDT | 2023-12-15 | 1.00 | 1.00 | 1.01 | +0.08 | +8.70% | 3,010 | 23,634 | 32.28% |
| QQQ231229P00275000 | 2023-09-26 2:58PM EDT | 2023-12-29 | 1.20 | 1.25 | 1.28 | 0.00 | - | 4 | 315 | 31.30% |
| QQQ240119P00275000 | 2023-09-27 12:51PM EDT | 2024-01-19 | 1.60 | 1.68 | 1.69 | 0.00 | - | 9 | 25,581 | 30.13% |
| QQQ240315P00275000 | 2023-09-27 10:30AM EDT | 2024-03-15 | 2.73 | 3.03 | 3.05 | -0.16 | -5.54% | 5 | 4,723 | 28.71% |
| QQQ240328P00275000 | 2023-09-21 11:19AM EDT | 2024-03-28 | 2.64 | 3.29 | 3.37 | 0.00 | - | 20 | 115 | 28.46% |
| QQQ240621P00275000 | 2023-09-27 1:02PM EDT | 2024-06-21 | 5.04 | 5.17 | 5.22 | +0.16 | +3.28% | 4 | 8,473 | 26.89% |
| QQQ240628P00275000 | 2023-09-26 2:39PM EDT | 2024-06-28 | 5.00 | 5.27 | 5.39 | 0.00 | - | 1 | 121 | 26.83% |
| QQQ240920P00275000 | 2023-09-26 3:26PM EDT | 2024-09-20 | 6.77 | 6.87 | 7.05 | 0.00 | - | 132 | 1,016 | 25.75% |
| QQQ241220P00275000 | 2023-09-27 9:51AM EDT | 2024-12-20 | 8.12 | 8.72 | 9.05 | +0.37 | +4.77% | 1 | 2,110 | 25.24% |
| QQQ250117P00275000 | 2023-09-26 10:45AM EDT | 2025-01-17 | 8.60 | 9.18 | 9.37 | 0.00 | - | 1 | 317 | 24.83% |
| QQQ250620P00275000 | 2023-09-27 11:22AM EDT | 2025-06-20 | 11.13 | 11.20 | 12.15 | +0.77 | +7.43% | 1 | 101 | 24.01% |
| QQQ251219P00275000 | 2023-09-27 11:37AM EDT | 2025-12-19 | 13.66 | 13.77 | 14.49 | -0.07 | -0.51% | 50 | 271 | 22.86% |
| QQQ260116P00275000 | 2023-09-12 10:29AM EDT | 2026-01-16 | 11.94 | 12.51 | 16.91 | 0.00 | - | - | 1 | 24.14% |
© 2023 Yahoo. Tutti i diritti riservati.
