Italia Markets open in 2 hrs 14 mins
Dow Jones
33.666,34 +116,07 (+0,35%) Nasdaq
13.201,28 +108,43 (+0,83%) Nikkei 225
31.798,44 -74,08 (-0,23%) EUR/USD
1,0583 +0,0016 (+0,1482%) BTC-EUR
25.487,21 +547,38 (+2,19%) CMC Crypto 200
579,13 +14,34 (+2,54%)
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:376.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00376000 | 2023-09-28 4:10PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 25.00% |
| QQQ231002C00376000 | 2023-09-28 4:00PM EDT | 2023-10-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| QQQ231003C00376000 | 2023-09-28 3:30PM EDT | 2023-10-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| QQQ231004C00376000 | 2023-09-28 2:49PM EDT | 2023-10-04 | 0.06 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| QQQ231005C00376000 | 2023-09-28 3:50PM EDT | 2023-10-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| QQQ231006C00376000 | 2023-09-28 3:16PM EDT | 2023-10-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| QQQ231009C00376000 | 2023-09-28 3:19PM EDT | 2023-10-09 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ231010C00376000 | 2023-09-28 2:31PM EDT | 2023-10-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| QQQ231011C00376000 | 2023-09-28 12:46PM EDT | 2023-10-11 | 0.46 | 0.33 | 0.34 | +0.46 | - | 1 | - | 17.19% |
| QQQ231013C00376000 | 2023-09-28 3:16PM EDT | 2023-10-13 | 0.59 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| QQQ231020C00376000 | 2023-09-28 3:59PM EDT | 2023-10-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 3.13% |
| QQQ231027C00376000 | 2023-09-28 3:55PM EDT | 2023-10-27 | 1.79 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| QQQ231103C00376000 | 2023-09-28 3:48PM EDT | 2023-11-03 | 2.53 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| QQQ231117C00376000 | 2023-09-28 3:52PM EDT | 2023-11-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 3.13% |
| QQQ231215C00376000 | 2023-09-28 2:19PM EDT | 2023-12-15 | 7.11 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| QQQ231229C00376000 | 2023-09-28 2:39PM EDT | 2023-12-29 | 7.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| QQQ240119C00376000 | 2023-09-28 3:57PM EDT | 2024-01-19 | 10.09 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 1.56% |
| QQQ240315C00376000 | 2023-09-28 1:46PM EDT | 2024-03-15 | 15.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ240628C00376000 | 2023-09-28 11:32AM EDT | 2024-06-28 | 24.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00376000 | 2023-09-28 3:37PM EDT | 2023-09-29 | 18.08 | 0.00 | 0.00 | 0.00 | - | 3,040 | 0 | 0.00% |
| QQQ231002P00376000 | 2023-09-27 9:31AM EDT | 2023-10-02 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231003P00376000 | 2023-09-27 2:27PM EDT | 2023-10-03 | 22.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ231004P00376000 | 2023-09-28 9:50AM EDT | 2023-10-04 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231005P00376000 | 2023-09-26 11:01AM EDT | 2023-10-05 | 20.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ231006P00376000 | 2023-09-27 3:47PM EDT | 2023-10-06 | 21.37 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| QQQ231013P00376000 | 2023-09-27 3:45PM EDT | 2023-10-13 | 21.82 | 0.00 | 0.00 | 0.00 | - | 3,613 | 0 | 0.00% |
| QQQ231020P00376000 | 2023-09-28 3:16PM EDT | 2023-10-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| QQQ231027P00376000 | 2023-09-28 10:55AM EDT | 2023-10-27 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231103P00376000 | 2023-09-26 2:13PM EDT | 2023-11-03 | 22.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231117P00376000 | 2023-09-28 3:21PM EDT | 2023-11-17 | 19.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ231215P00376000 | 2023-09-28 3:49PM EDT | 2023-12-15 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229P00376000 | 2023-09-28 9:55AM EDT | 2023-12-29 | 24.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240119P00376000 | 2023-09-26 3:44PM EDT | 2024-01-19 | 26.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ240315P00376000 | 2023-09-28 3:51PM EDT | 2024-03-15 | 26.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240628P00376000 | 2023-09-21 3:59PM EDT | 2024-06-28 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
