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:375.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00375000 | 2023-09-28 4:14PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,488 | 0 | 25.00% |
| QQQ231002C00375000 | 2023-09-28 4:03PM EDT | 2023-10-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| QQQ231003C00375000 | 2023-09-28 3:59PM EDT | 2023-10-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| QQQ231004C00375000 | 2023-09-28 3:59PM EDT | 2023-10-04 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QQQ231005C00375000 | 2023-09-28 4:01PM EDT | 2023-10-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| QQQ231006C00375000 | 2023-09-28 3:42PM EDT | 2023-10-06 | 0.17 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 6.25% |
| QQQ231009C00375000 | 2023-09-28 4:06PM EDT | 2023-10-09 | 0.24 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| QQQ231010C00375000 | 2023-09-28 3:59PM EDT | 2023-10-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| QQQ231011C00375000 | 2023-09-28 2:07PM EDT | 2023-10-11 | 0.41 | 0.40 | 0.42 | +0.41 | - | 21 | - | 17.31% |
| QQQ231013C00375000 | 2023-09-28 3:33PM EDT | 2023-10-13 | 0.72 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
| QQQ231020C00375000 | 2023-09-28 4:10PM EDT | 2023-10-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3,777 | 0 | 3.13% |
| QQQ231027C00375000 | 2023-09-28 3:51PM EDT | 2023-10-27 | 2.00 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| QQQ231103C00375000 | 2023-09-28 3:44PM EDT | 2023-11-03 | 2.85 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| QQQ231110C00375000 | 2023-09-28 3:27PM EDT | 2023-11-10 | 3.84 | 3.58 | 3.62 | +3.84 | - | 1,685 | - | 19.68% |
| QQQ231117C00375000 | 2023-09-28 4:01PM EDT | 2023-11-17 | 4.29 | 0.00 | 0.00 | 0.00 | - | 3,408 | 0 | 3.13% |
| QQQ231215C00375000 | 2023-09-28 3:51PM EDT | 2023-12-15 | 7.32 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 3.13% |
| QQQ231229C00375000 | 2023-09-28 2:59PM EDT | 2023-12-29 | 8.30 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 1.56% |
| QQQ240119C00375000 | 2023-09-28 3:57PM EDT | 2024-01-19 | 10.49 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 1.56% |
| QQQ240315C00375000 | 2023-09-28 3:50PM EDT | 2024-03-15 | 16.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| QQQ240328C00375000 | 2023-09-28 10:52AM EDT | 2024-03-28 | 16.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ240621C00375000 | 2023-09-27 2:46PM EDT | 2024-06-21 | 23.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| QQQ240628C00375000 | 2023-09-27 3:16PM EDT | 2024-06-28 | 23.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QQQ240920C00375000 | 2023-09-28 3:54PM EDT | 2024-09-20 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ241220C00375000 | 2023-09-28 3:34PM EDT | 2024-12-20 | 37.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ250117C00375000 | 2023-09-27 3:05PM EDT | 2025-01-17 | 37.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| QQQ250620C00375000 | 2023-09-25 10:11AM EDT | 2025-06-20 | 47.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ251219C00375000 | 2023-09-27 1:44PM EDT | 2025-12-19 | 54.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ260116C00375000 | 2023-09-21 10:11AM EDT | 2026-01-16 | 59.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00375000 | 2023-09-28 4:10PM EDT | 2023-09-29 | 16.84 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 0.00% |
| QQQ231002P00375000 | 2023-09-28 11:43AM EDT | 2023-10-02 | 16.59 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.00% |
| QQQ231003P00375000 | 2023-09-28 9:37AM EDT | 2023-10-03 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231004P00375000 | 2023-09-21 3:45PM EDT | 2023-10-04 | 16.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231005P00375000 | 2023-09-21 9:53AM EDT | 2023-10-05 | 15.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231006P00375000 | 2023-09-28 3:59PM EDT | 2023-10-06 | 17.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QQQ231009P00375000 | 2023-09-28 12:05PM EDT | 2023-10-09 | 15.93 | 16.51 | 17.07 | +15.93 | - | 1 | 0 | 13.62% |
| QQQ231013P00375000 | 2023-09-28 10:31AM EDT | 2023-10-13 | 21.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ231020P00375000 | 2023-09-28 3:59PM EDT | 2023-10-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| QQQ231027P00375000 | 2023-09-28 3:16PM EDT | 2023-10-27 | 17.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ231103P00375000 | 2023-09-28 3:18PM EDT | 2023-11-03 | 17.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ231110P00375000 | 2023-09-28 12:29PM EDT | 2023-11-10 | 17.27 | 18.35 | 18.72 | +17.27 | - | 2 | - | 14.52% |
| QQQ231117P00375000 | 2023-09-28 3:56PM EDT | 2023-11-17 | 19.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ231215P00375000 | 2023-09-28 3:58PM EDT | 2023-12-15 | 20.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ231229P00375000 | 2023-09-28 11:32AM EDT | 2023-12-29 | 21.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00375000 | 2023-09-28 12:15PM EDT | 2024-01-19 | 21.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240315P00375000 | 2023-09-28 1:42PM EDT | 2024-03-15 | 25.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240328P00375000 | 2023-09-28 12:43PM EDT | 2024-03-28 | 25.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ240621P00375000 | 2023-09-28 1:44PM EDT | 2024-06-21 | 29.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240628P00375000 | 2023-09-27 11:16AM EDT | 2024-06-28 | 31.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00375000 | 2023-09-28 11:53AM EDT | 2024-09-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220P00375000 | 2023-09-28 11:54AM EDT | 2024-12-20 | 34.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250117P00375000 | 2023-09-28 11:39AM EDT | 2025-01-17 | 36.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250620P00375000 | 2023-09-18 10:42AM EDT | 2025-06-20 | 33.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00375000 | 2023-09-28 9:33AM EDT | 2025-12-19 | 45.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ260116P00375000 | 2023-09-21 10:33AM EDT | 2026-01-16 | 43.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
