Italia Markets open in 5 hrs 25 mins
Dow Jones
33.666,34 +116,07 (+0,35%) Nasdaq
13.201,28 +108,43 (+0,83%) Nikkei 225
31.830,94 -41,58 (-0,13%) EUR/USD
1,0573 +0,0006 (+0,0529%) BTC-EUR
25.579,05 +592,42 (+2,37%) CMC Crypto 200
580,18 +15,39 (+2,72%)
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:336.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00336000 | 2023-09-28 9:31AM EDT | 2023-09-29 | 18.06 | 22.18 | 22.42 | +0.02 | +0.11% | 15 | 183 | 74.22% |
| QQQ231002C00336000 | 2023-09-28 11:24AM EDT | 2023-10-02 | 21.18 | 22.27 | 22.50 | +1.86 | +9.63% | 1 | 1 | 41.65% |
| QQQ231006C00336000 | 2023-09-28 11:09AM EDT | 2023-10-06 | 21.23 | 22.87 | 23.14 | +2.04 | +10.63% | 6 | 52 | 36.71% |
| QQQ231020C00336000 | 2023-09-28 3:00PM EDT | 2023-10-20 | 24.39 | 24.66 | 24.88 | +2.20 | +9.91% | 41 | 1,174 | 30.50% |
| QQQ231103C00336000 | 2023-09-28 2:35PM EDT | 2023-11-03 | 26.25 | 26.48 | 26.86 | +26.25 | - | 19 | 0 | 29.91% |
| QQQ231117C00336000 | 2023-09-28 1:22PM EDT | 2023-11-17 | 29.18 | 28.19 | 28.56 | +3.36 | +13.01% | 16 | 178 | 29.42% |
| QQQ231215C00336000 | 2023-09-28 2:35PM EDT | 2023-12-15 | 31.37 | 31.57 | 31.97 | +2.01 | +6.85% | 1 | 722 | 29.66% |
| QQQ231229C00336000 | 2023-09-15 1:23PM EDT | 2023-12-29 | 43.19 | 32.56 | 32.95 | 0.00 | - | 1 | 33 | 28.88% |
| QQQ240315C00336000 | 2023-07-11 11:58AM EDT | 2024-03-15 | 53.29 | 52.46 | 52.98 | 0.00 | - | 1 | 68 | 43.73% |
| QQQ240328C00336000 | 2023-09-19 12:36PM EDT | 2024-03-28 | 48.90 | 41.15 | 41.64 | 0.00 | - | 5 | 13 | 30.06% |
| QQQ240628C00336000 | 2023-08-02 11:00AM EDT | 2024-06-28 | 65.60 | 64.58 | 65.17 | 0.00 | - | 1 | 1 | 44.84% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00336000 | 2023-09-28 3:40PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 297 | 7,793 | 50.39% |
| QQQ231002P00336000 | 2023-09-28 3:57PM EDT | 2023-10-02 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 143 | 212 | 28.32% |
| QQQ231003P00336000 | 2023-09-28 2:07PM EDT | 2023-10-03 | 0.14 | 0.10 | 0.11 | -0.11 | -44.00% | 75 | 901 | 27.83% |
| QQQ231004P00336000 | 2023-09-28 3:41PM EDT | 2023-10-04 | 0.19 | 0.16 | 0.17 | -0.24 | -55.81% | 106 | 82 | 27.34% |
| QQQ231005P00336000 | 2023-09-28 4:01PM EDT | 2023-10-05 | 0.24 | 0.22 | 0.24 | -0.33 | -57.89% | 49 | 32 | 27.00% |
| QQQ231006P00336000 | 2023-09-28 3:55PM EDT | 2023-10-06 | 0.32 | 0.31 | 0.32 | -0.25 | -43.86% | 30 | 1,487 | 26.81% |
| QQQ231009P00336000 | 2023-09-28 12:31PM EDT | 2023-10-09 | 0.51 | 0.41 | 0.43 | -0.56 | -52.34% | 35 | 10 | 24.37% |
| QQQ231010P00336000 | 2023-09-28 9:46AM EDT | 2023-10-10 | 0.95 | 0.52 | 0.53 | -0.37 | -28.03% | 54 | 1 | 24.49% |
| QQQ231011P00336000 | 2023-09-28 9:40AM EDT | 2023-10-11 | 1.21 | 0.62 | 0.64 | +1.21 | - | 1 | - | 24.66% |
| QQQ231013P00336000 | 2023-09-28 3:16PM EDT | 2023-10-13 | 0.83 | 0.84 | 0.86 | -0.65 | -43.92% | 34 | 102 | 24.81% |
| QQQ231020P00336000 | 2023-09-28 3:37PM EDT | 2023-10-20 | 1.48 | 1.42 | 1.44 | -0.73 | -33.03% | 694 | 11,153 | 23.85% |
| QQQ231027P00336000 | 2023-09-28 3:35PM EDT | 2023-10-27 | 1.99 | 2.04 | 2.07 | -0.82 | -29.18% | 251 | 41 | 23.49% |
| QQQ231103P00336000 | 2023-09-28 12:00PM EDT | 2023-11-03 | 2.51 | 2.63 | 2.66 | -0.83 | -24.85% | 2 | 35 | 23.15% |
| QQQ231117P00336000 | 2023-09-28 3:45PM EDT | 2023-11-17 | 3.68 | 3.63 | 3.67 | -0.90 | -19.65% | 52 | 4,662 | 22.40% |
| QQQ231215P00336000 | 2023-09-28 12:30PM EDT | 2023-12-15 | 5.26 | 5.64 | 5.67 | -1.20 | -18.58% | 38 | 1,842 | 21.91% |
| QQQ231229P00336000 | 2023-09-28 10:41AM EDT | 2023-12-29 | 7.64 | 6.53 | 6.59 | +0.23 | +3.10% | 1 | 191 | 21.77% |
| QQQ240315P00336000 | 2023-09-28 11:29AM EDT | 2024-03-15 | 11.00 | 10.56 | 10.70 | -0.36 | -3.17% | 9 | 830 | 21.04% |
| QQQ240328P00336000 | 2023-08-18 10:19AM EDT | 2024-03-28 | 14.68 | 8.36 | 8.52 | 0.00 | - | 1 | 201 | 17.77% |
| QQQ240628P00336000 | 2023-09-25 2:30PM EDT | 2024-06-28 | 14.60 | 14.76 | 15.19 | 0.00 | - | 2 | 30 | 20.59% |
© 2023 Yahoo. Tutti i diritti riservati.
