Italia Markets open in 1 hr 9 mins
Dow Jones
33.550,27 -68,63 (-0,20%) Nasdaq
13.092,85 +29,25 (+0,22%) Nikkei 225
31.859,33 -512,57 (-1,58%) EUR/USD
1,0505 -0,0003 (-0,0315%) BTC-EUR
25.161,34 +180,53 (+0,72%) CMC Crypto 200
567,01 +4,36 (+0,78%)
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:280.00
Opzioni d'acquistoper28 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00280000 | 2023-09-11 2:04PM EDT | 2023-09-29 | 96.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231006C00280000 | 2023-09-07 12:15PM EDT | 2023-10-06 | 91.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231013C00280000 | 2023-09-22 2:33PM EDT | 2023-10-13 | 79.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231020C00280000 | 2023-09-27 3:51PM EDT | 2023-10-20 | 76.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ231027C00280000 | 2023-09-26 3:34PM EDT | 2023-10-27 | 75.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231103C00280000 | 2023-09-26 3:34PM EDT | 2023-11-03 | 75.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231117C00280000 | 2023-09-26 3:35PM EDT | 2023-11-17 | 76.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215C00280000 | 2023-09-26 3:36PM EDT | 2023-12-15 | 78.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ231229C00280000 | 2023-09-26 3:37PM EDT | 2023-12-29 | 78.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00280000 | 2023-09-27 1:33PM EDT | 2024-01-19 | 78.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00280000 | 2023-09-26 3:39PM EDT | 2024-03-15 | 83.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240328C00280000 | 2023-09-26 3:41PM EDT | 2024-03-28 | 84.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00280000 | 2023-09-26 1:55PM EDT | 2024-06-21 | 90.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240628C00280000 | 2023-09-26 3:43PM EDT | 2024-06-28 | 89.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00280000 | 2023-09-06 12:32PM EDT | 2024-09-20 | 112.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220C00280000 | 2023-09-26 9:38AM EDT | 2024-12-20 | 101.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ250117C00280000 | 2023-09-26 3:46PM EDT | 2025-01-17 | 99.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ250620C00280000 | 2023-09-25 1:26PM EDT | 2025-06-20 | 112.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00280000 | 2023-09-07 9:50AM EDT | 2025-12-19 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00280000 | 2023-09-25 1:31PM EDT | 2026-01-16 | 118.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni Putper28 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00280000 | 2023-09-25 9:38AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| QQQ231006P00280000 | 2023-09-26 3:12PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| QQQ231013P00280000 | 2023-09-27 12:44PM EDT | 2023-10-13 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| QQQ231020P00280000 | 2023-09-27 3:14PM EDT | 2023-10-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| QQQ231027P00280000 | 2023-09-27 12:16PM EDT | 2023-10-27 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ231103P00280000 | 2023-09-26 12:18PM EDT | 2023-11-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ231117P00280000 | 2023-09-27 3:14PM EDT | 2023-11-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| QQQ231215P00280000 | 2023-09-27 3:07PM EDT | 2023-12-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| QQQ231229P00280000 | 2023-09-27 2:48PM EDT | 2023-12-29 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240119P00280000 | 2023-09-27 1:52PM EDT | 2024-01-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| QQQ240315P00280000 | 2023-09-27 3:06PM EDT | 2024-03-15 | 3.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| QQQ240328P00280000 | 2023-09-27 1:41PM EDT | 2024-03-28 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240621P00280000 | 2023-09-27 2:27PM EDT | 2024-06-21 | 5.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240628P00280000 | 2023-09-22 9:30AM EDT | 2024-06-28 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240920P00280000 | 2023-09-27 3:13PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ241220P00280000 | 2023-09-26 3:58PM EDT | 2024-12-20 | 9.23 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| QQQ250117P00280000 | 2023-09-27 12:30PM EDT | 2025-01-17 | 9.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ250620P00280000 | 2023-09-26 3:31PM EDT | 2025-06-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| QQQ251219P00280000 | 2023-09-26 3:22PM EDT | 2025-12-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ260116P00280000 | 2023-09-14 10:59AM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2023 Yahoo. Tutti i diritti riservati.
