Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:49AM EDT. Mercato aperto.
Prezzo d'esercizio:310.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00310000 | 2023-09-28 3:53PM EDT | 2023-09-29 | 48.08 | 51.54 | 51.65 | 0.00 | - | 2 | 355 | 0.00% |
| QQQ231006C00310000 | 2023-09-27 1:14PM EDT | 2023-10-06 | 43.50 | 51.92 | 52.16 | 0.00 | - | 2 | 6 | 51.47% |
| QQQ231010C00310000 | 2023-09-28 1:30PM EDT | 2023-10-10 | 48.86 | 51.94 | 52.28 | 0.00 | - | 1 | 1 | 47.95% |
| QQQ231020C00310000 | 2023-09-29 10:17AM EDT | 2023-10-20 | 53.29 | 52.71 | 52.90 | +3.86 | +7.81% | 1 | 189 | 42.43% |
| QQQ231027C00310000 | 2023-09-26 1:46PM EDT | 2023-10-27 | 46.52 | 53.23 | 53.46 | 0.00 | - | 1 | 1 | 40.97% |
| QQQ231103C00310000 | 2023-09-26 3:12PM EDT | 2023-11-03 | 47.01 | 53.63 | 54.01 | 0.00 | - | 1 | 16 | 39.77% |
| QQQ231117C00310000 | 2023-09-27 3:14PM EDT | 2023-11-17 | 49.82 | 54.75 | 54.91 | 0.00 | - | 5 | 37 | 37.38% |
| QQQ231215C00310000 | 2023-09-28 1:10PM EDT | 2023-12-15 | 54.90 | 57.07 | 57.30 | 0.00 | - | 3 | 24,628 | 36.40% |
| QQQ231229C00310000 | 2023-09-20 2:08PM EDT | 2023-12-29 | 64.50 | 57.46 | 57.76 | 0.00 | - | 1 | 2,314 | 34.55% |
| QQQ240119C00310000 | 2023-09-28 2:44PM EDT | 2024-01-19 | 56.03 | 59.12 | 59.41 | 0.00 | - | 8 | 8,395 | 34.37% |
| QQQ240315C00310000 | 2023-09-28 12:49PM EDT | 2024-03-15 | 62.06 | 63.87 | 64.19 | 0.00 | - | 1 | 836 | 34.97% |
| QQQ240328C00310000 | 2023-09-19 2:13PM EDT | 2024-03-28 | 72.19 | 64.41 | 64.77 | 0.00 | - | 1 | 560 | 34.46% |
| QQQ240621C00310000 | 2023-09-28 11:37AM EDT | 2024-06-21 | 68.00 | 70.80 | 71.22 | 0.00 | - | 2 | 14,886 | 35.15% |
| QQQ240628C00310000 | 2023-09-26 11:06AM EDT | 2024-06-28 | 66.21 | 70.91 | 71.43 | 0.00 | - | 5 | 25 | 34.91% |
| QQQ240920C00310000 | 2023-09-26 10:27AM EDT | 2024-09-20 | 71.47 | 76.39 | 77.17 | 0.00 | - | 19 | 19 | 35.46% |
| QQQ241220C00310000 | 2023-08-11 12:15PM EDT | 2024-12-20 | 88.09 | 91.92 | 92.97 | 0.00 | - | 2 | 1,813 | 43.36% |
| QQQ250117C00310000 | 2023-09-28 1:30PM EDT | 2025-01-17 | 80.73 | 82.53 | 83.70 | 0.00 | - | 1 | 1,609 | 35.45% |
| QQQ250620C00310000 | 2023-09-21 11:35AM EDT | 2025-06-20 | 90.80 | 89.87 | 91.93 | 0.00 | - | 1 | 89 | 35.93% |
| QQQ251219C00310000 | 2023-09-22 10:37AM EDT | 2025-12-19 | 99.00 | 97.01 | 100.43 | 0.00 | - | 2 | 121 | 36.26% |
| QQQ260116C00310000 | 2023-09-27 3:08PM EDT | 2026-01-16 | 95.39 | 97.09 | 101.00 | 0.00 | - | 7 | 12 | 35.95% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00310000 | 2023-09-28 1:53PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 5,018 | 96.88% |
| QQQ231002P00310000 | 2023-09-28 3:31PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 13 | 50.78% |
| QQQ231003P00310000 | 2023-09-28 9:59AM EDT | 2023-10-03 | 0.03 | 0.02 | 0.03 | +0.03 | - | 47 | 0 | 50.00% |
| QQQ231004P00310000 | 2023-09-25 9:30AM EDT | 2023-10-04 | 0.15 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 44.53% |
| QQQ231005P00310000 | 2023-09-28 10:34AM EDT | 2023-10-05 | 0.07 | 0.01 | 0.02 | 0.00 | - | 12 | 41 | 41.41% |
| QQQ231006P00310000 | 2023-09-29 10:28AM EDT | 2023-10-06 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 52 | 1,512 | 41.60% |
| QQQ231009P00310000 | 2023-09-27 10:03AM EDT | 2023-10-09 | 0.16 | 0.04 | 0.05 | 0.00 | - | 2 | 2 | 36.33% |
| QQQ231010P00310000 | 2023-09-27 1:35PM EDT | 2023-10-10 | 0.22 | 0.05 | 0.06 | 0.00 | - | 32 | 163 | 35.65% |
| QQQ231013P00310000 | 2023-09-29 10:23AM EDT | 2023-10-13 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 20 | 690 | 34.86% |
| QQQ231020P00310000 | 2023-09-29 10:09AM EDT | 2023-10-20 | 0.23 | 0.22 | 0.23 | -0.12 | -34.29% | 22 | 20,888 | 31.74% |
| QQQ231027P00310000 | 2023-09-29 9:51AM EDT | 2023-10-27 | 0.38 | 0.35 | 0.36 | -0.15 | -28.30% | 33 | 978 | 29.79% |
| QQQ231103P00310000 | 2023-09-28 3:42PM EDT | 2023-11-03 | 0.49 | 0.49 | 0.50 | -0.23 | -31.94% | 6 | 1,530 | 28.37% |
| QQQ231110P00310000 | 2023-09-28 1:36PM EDT | 2023-11-10 | 0.93 | 0.87 | 0.94 | +0.93 | - | 12 | - | 29.55% |
| QQQ231117P00310000 | 2023-09-29 10:30AM EDT | 2023-11-17 | 0.86 | 0.83 | 0.85 | -0.35 | -28.93% | 116 | 5,687 | 26.81% |
| QQQ231215P00310000 | 2023-09-29 10:23AM EDT | 2023-12-15 | 1.83 | 1.81 | 1.83 | -0.40 | -17.94% | 263 | 48,423 | 25.81% |
| QQQ231229P00310000 | 2023-09-29 10:01AM EDT | 2023-12-29 | 2.24 | 2.35 | 2.38 | -0.61 | -21.40% | 16 | 1,051 | 25.55% |
| QQQ240119P00310000 | 2023-09-29 10:19AM EDT | 2024-01-19 | 3.04 | 3.03 | 3.05 | -0.52 | -14.61% | 855 | 22,064 | 24.83% |
| QQQ240315P00310000 | 2023-09-29 10:03AM EDT | 2024-03-15 | 5.00 | 5.20 | 5.23 | -0.93 | -15.68% | 165 | 7,182 | 24.35% |
| QQQ240328P00310000 | 2023-09-29 9:38AM EDT | 2024-03-28 | 5.64 | 5.61 | 5.74 | -0.61 | -9.76% | 26 | 331 | 24.30% |
| QQQ240621P00310000 | 2023-09-29 9:38AM EDT | 2024-06-21 | 8.36 | 8.36 | 8.39 | -0.55 | -6.17% | 80 | 20,657 | 23.36% |
| QQQ240628P00310000 | 2023-09-27 1:53PM EDT | 2024-06-28 | 10.65 | 8.49 | 8.67 | 0.00 | - | 1 | 334 | 23.39% |
| QQQ240920P00310000 | 2023-09-28 3:17PM EDT | 2024-09-20 | 11.45 | 10.68 | 11.06 | 0.00 | - | 31 | 887 | 22.82% |
| QQQ241220P00310000 | 2023-09-27 10:13AM EDT | 2024-12-20 | 14.20 | 12.99 | 13.45 | 0.00 | - | 500 | 3,009 | 22.39% |
| QQQ250117P00310000 | 2023-09-28 2:19PM EDT | 2025-01-17 | 14.50 | 13.60 | 13.98 | 0.00 | - | 11 | 1,299 | 22.15% |
| QQQ250620P00310000 | 2023-09-25 12:04PM EDT | 2025-06-20 | 17.64 | 16.32 | 17.30 | 0.00 | - | 10 | 1,877 | 21.51% |
| QQQ251219P00310000 | 2023-09-28 9:33AM EDT | 2025-12-19 | 21.33 | 18.62 | 21.12 | 0.00 | - | 2 | 131 | 21.17% |
© 2023 Yahoo. Tutti i diritti riservati.
