Italia markets closed
Dow Jones
33.557,92 -60,96 (-0,18%) Nasdaq
13.086,38 +22,77 (+0,17%) Nikkei 225
32.371,90 +56,85 (+0,18%) EUR/USD
1,0510 -0,0066 (-0,62%) Bitcoin EUR
24.986,58 +94,06 (+0,38%) CMC Crypto 200
562,45 -0,20 (-0,04%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:54PM EDT. Mercato aperto.
Prezzo d'esercizio:305.00
Opzioni d'acquistoper27 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00305000 | 2023-09-22 1:51PM EDT | 2023-09-29 | 54.57 | 49.83 | 49.99 | 0.00 | - | 5 | 556 | 72.66% |
| QQQ231006C00305000 | 2023-09-27 1:14PM EDT | 2023-10-06 | 48.53 | 50.11 | 50.32 | -17.20 | -26.17% | 1 | 5 | 51.17% |
| QQQ231013C00305000 | 2023-09-22 4:13PM EDT | 2023-10-13 | 54.55 | 50.57 | 50.78 | 0.00 | - | - | 8 | 45.64% |
| QQQ231020C00305000 | 2023-09-26 2:46PM EDT | 2023-10-20 | 50.69 | 51.00 | 51.22 | 0.00 | - | 9 | 92 | 42.24% |
| QQQ231027C00305000 | 2023-09-21 10:17AM EDT | 2023-10-27 | 57.58 | 51.39 | 51.82 | 0.00 | - | 3 | 3 | 40.98% |
| QQQ231117C00305000 | 2023-09-27 12:53PM EDT | 2023-11-17 | 51.99 | 52.99 | 53.34 | -1.05 | -1.98% | 2 | 202 | 37.67% |
| QQQ231215C00305000 | 2023-09-26 11:52AM EDT | 2023-12-15 | 56.08 | 55.59 | 55.79 | 0.00 | - | 3 | 14,060 | 36.75% |
| QQQ231229C00305000 | 2023-09-26 1:30PM EDT | 2023-12-29 | 56.55 | 56.19 | 56.50 | 0.00 | - | 2 | 223 | 35.45% |
| QQQ240119C00305000 | 2023-09-27 2:35PM EDT | 2024-01-19 | 57.89 | 57.76 | 58.16 | -2.18 | -3.63% | 2 | 14,365 | 35.18% |
| QQQ240315C00305000 | 2023-09-27 2:29PM EDT | 2024-03-15 | 61.68 | 62.40 | 62.72 | -15.93 | -20.53% | 222 | 1,189 | 35.34% |
| QQQ240328C00305000 | 2023-09-27 12:09PM EDT | 2024-03-28 | 61.84 | 62.97 | 63.36 | -5.65 | -8.37% | 2 | 2 | 34.90% |
| QQQ240621C00305000 | 2023-09-27 11:07AM EDT | 2024-06-21 | 69.39 | 69.24 | 69.74 | -0.12 | -0.17% | 1 | 2,919 | 35.52% |
| QQQ240628C00305000 | 2023-08-25 3:27PM EDT | 2024-06-28 | 80.34 | 72.24 | 73.17 | 0.00 | - | 1 | 1 | 38.47% |
| QQQ240920C00305000 | 2023-09-27 11:35AM EDT | 2024-09-20 | 75.35 | 74.82 | 75.49 | -17.65 | -18.98% | 40 | 20 | 35.67% |
| QQQ241220C00305000 | 2023-09-27 12:20PM EDT | 2024-12-20 | 79.65 | 79.57 | 80.90 | -15.10 | -15.94% | 1 | 138 | 35.96% |
| QQQ250117C00305000 | 2023-09-05 2:58PM EDT | 2025-01-17 | 101.24 | 80.30 | 82.69 | 0.00 | - | 1 | 701 | 36.19% |
| QQQ250620C00305000 | 2023-09-26 3:05PM EDT | 2025-06-20 | 88.51 | 87.29 | 90.88 | 0.00 | - | 1 | 65 | 36.63% |
| QQQ251219C00305000 | 2023-09-20 1:03PM EDT | 2025-12-19 | 110.98 | 95.01 | 98.50 | 0.00 | - | 8 | 15 | 36.47% |
| QQQ260116C00305000 | 2023-09-22 12:35PM EDT | 2026-01-16 | 103.50 | 95.14 | 99.50 | 0.00 | - | - | 13 | 36.40% |
Opzioni Putper27 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00305000 | 2023-09-27 2:17PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 113 | 12,484 | 60.16% |
| QQQ231006P00305000 | 2023-09-27 11:43AM EDT | 2023-10-06 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 20 | 2,250 | 41.02% |
| QQQ231013P00305000 | 2023-09-27 2:15PM EDT | 2023-10-13 | 0.29 | 0.24 | 0.25 | -0.02 | -6.45% | 58 | 0 | 36.08% |
| QQQ231020P00305000 | 2023-09-27 2:18PM EDT | 2023-10-20 | 0.48 | 0.39 | 0.40 | 0.00 | - | 33 | 38,255 | 32.91% |
| QQQ231027P00305000 | 2023-09-27 2:03PM EDT | 2023-10-27 | 0.68 | 0.56 | 0.58 | -0.03 | -4.23% | 5 | 489 | 31.07% |
| QQQ231103P00305000 | 2023-09-27 2:33PM EDT | 2023-11-03 | 0.79 | 0.75 | 0.77 | -0.07 | -8.14% | 6 | 66 | 29.74% |
| QQQ231117P00305000 | 2023-09-27 2:31PM EDT | 2023-11-17 | 1.24 | 1.19 | 1.21 | -0.06 | -4.62% | 314 | 2,407 | 28.16% |
| QQQ231215P00305000 | 2023-09-27 11:07AM EDT | 2023-12-15 | 2.55 | 2.33 | 2.35 | +0.16 | +6.69% | 1,009 | 12,554 | 27.05% |
| QQQ231229P00305000 | 2023-09-26 3:47PM EDT | 2023-12-29 | 3.07 | 2.84 | 2.86 | +0.02 | +0.66% | 1 | 620 | 26.47% |
| QQQ240119P00305000 | 2023-09-27 2:11PM EDT | 2024-01-19 | 4.07 | 3.53 | 3.56 | +0.33 | +8.82% | 195 | 8,831 | 25.65% |
| QQQ240315P00305000 | 2023-09-27 12:25PM EDT | 2024-03-15 | 6.12 | 5.70 | 5.73 | +0.14 | +2.34% | 37 | 8,993 | 24.90% |
| QQQ240328P00305000 | 2023-09-21 3:28PM EDT | 2024-03-28 | 5.40 | 6.11 | 6.27 | 0.00 | - | 1 | 73 | 24.86% |
| QQQ240621P00305000 | 2023-09-26 3:00PM EDT | 2024-06-21 | 8.97 | 8.82 | 8.87 | 0.00 | - | 29 | 5,568 | 23.75% |
| QQQ240628P00305000 | 2023-09-27 11:28AM EDT | 2024-06-28 | 8.99 | 8.98 | 9.18 | +0.48 | +5.64% | 2 | 77 | 23.81% |
| QQQ240920P00305000 | 2023-09-25 9:35AM EDT | 2024-09-20 | 10.75 | 11.18 | 11.52 | 0.00 | - | 4 | 304 | 23.15% |
| QQQ241220P00305000 | 2023-09-22 9:34AM EDT | 2024-12-20 | 12.49 | 13.41 | 13.88 | 0.00 | - | 10 | 1,457 | 22.67% |
| QQQ250117P00305000 | 2023-09-22 1:38PM EDT | 2025-01-17 | 12.89 | 14.06 | 14.37 | 0.00 | - | 8 | 377 | 22.39% |
| QQQ250620P00305000 | 2023-09-22 3:24PM EDT | 2025-06-20 | 15.80 | 16.53 | 17.71 | 0.00 | - | 2 | 63 | 21.76% |
| QQQ251219P00305000 | 2023-09-26 3:24PM EDT | 2025-12-19 | 20.22 | 19.50 | 20.48 | 0.00 | - | 29 | 187 | 20.81% |
© 2023 Yahoo. Tutti i diritti riservati.
