Italia Markets closed
Dow Jones
34.225,43 -215,45 (-0,63%) Nasdaq
13.303,29 -165,84 (-1,23%) Nikkei 225
32.571,03 -452,75 (-1,37%) EUR/USD
1,0664 -0,0002 (-0,0213%) BTC-EUR
24.927,39 -548,07 (-2,15%) CMC Crypto 200
566,25 -10,00 (-1,74%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:58PM EDT. Mercato aperto.
Prezzo d'esercizio:390.00
Opzioni d'acquistoper21 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230921C00390000 | 2023-09-21 9:50AM EDT | 2023-09-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 320 | 25.00% |
| QQQ230922C00390000 | 2023-09-21 11:01AM EDT | 2023-09-22 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 3,510 | 39.06% |
| QQQ230925C00390000 | 2023-09-20 4:08PM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 124 | 25.00% |
| QQQ230926C00390000 | 2023-09-21 9:30AM EDT | 2023-09-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 59 | 22.66% |
| QQQ230927C00390000 | 2023-09-21 9:45AM EDT | 2023-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 820 | 21.09% |
| QQQ230928C00390000 | 2023-09-21 12:36PM EDT | 2023-09-28 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6 | 344 | 12.50% |
| QQQ230929C00390000 | 2023-09-21 12:18PM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 528 | 20,932 | 19.92% |
| QQQ231006C00390000 | 2023-09-21 12:09PM EDT | 2023-10-06 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 573 | 3,193 | 17.48% |
| QQQ231013C00390000 | 2023-09-21 12:36PM EDT | 2023-10-13 | 0.18 | 0.18 | 0.19 | -0.15 | -45.45% | 95 | 2,874 | 17.04% |
| QQQ231020C00390000 | 2023-09-21 12:41PM EDT | 2023-10-20 | 0.38 | 0.38 | 0.39 | -0.24 | -38.71% | 974 | 24,508 | 17.07% |
| QQQ231027C00390000 | 2023-09-21 12:40PM EDT | 2023-10-27 | 0.67 | 0.68 | 0.69 | -0.37 | -35.58% | 228 | 409 | 17.42% |
| QQQ231117C00390000 | 2023-09-21 12:33PM EDT | 2023-11-17 | 1.84 | 1.81 | 1.82 | -0.64 | -25.81% | 711 | 28,409 | 18.10% |
| QQQ231215C00390000 | 2023-09-21 12:18PM EDT | 2023-12-15 | 3.71 | 3.72 | 3.74 | -0.91 | -19.70% | 2,640 | 12,391 | 19.13% |
| QQQ231229C00390000 | 2023-09-21 12:22PM EDT | 2023-12-29 | 4.46 | 4.48 | 4.52 | -1.29 | -22.43% | 66 | 2,475 | 19.15% |
| QQQ240119C00390000 | 2023-09-21 12:25PM EDT | 2024-01-19 | 5.96 | 5.96 | 6.00 | -1.18 | -16.53% | 1,625 | 18,499 | 19.69% |
| QQQ240315C00390000 | 2023-09-21 12:25PM EDT | 2024-03-15 | 10.68 | 10.65 | 10.69 | -1.56 | -12.75% | 24 | 38,061 | 21.72% |
| QQQ240328C00390000 | 2023-09-21 10:03AM EDT | 2024-03-28 | 11.65 | 11.44 | 11.62 | -3.45 | -22.85% | 1 | 1,198 | 21.95% |
| QQQ240621C00390000 | 2023-09-21 11:43AM EDT | 2024-06-21 | 18.29 | 18.23 | 18.29 | -1.71 | -8.55% | 151 | 6,465 | 23.93% |
| QQQ240628C00390000 | 2023-09-21 12:08PM EDT | 2024-06-28 | 18.37 | 18.38 | 18.70 | -8.78 | -32.34% | 4 | 243 | 23.97% |
| QQQ240920C00390000 | 2023-09-21 12:14PM EDT | 2024-09-20 | 24.43 | 24.61 | 24.90 | -4.28 | -14.91% | 3 | 265 | 25.47% |
| QQQ241220C00390000 | 2023-09-21 12:12PM EDT | 2024-12-20 | 30.72 | 30.64 | 31.31 | -5.33 | -14.79% | 10 | 1,628 | 26.82% |
| QQQ250117C00390000 | 2023-09-21 12:01PM EDT | 2025-01-17 | 32.20 | 32.15 | 32.50 | -4.20 | -11.54% | 1 | 399 | 26.76% |
| QQQ250620C00390000 | 2023-09-12 2:24PM EDT | 2025-06-20 | 49.31 | 40.64 | 42.26 | 0.00 | - | 1 | 116 | 28.46% |
| QQQ251219C00390000 | 2023-09-12 1:54PM EDT | 2025-12-19 | 51.88 | 49.72 | 51.55 | -7.12 | -12.07% | 3 | 109 | 29.42% |
Opzioni Putper21 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230921P00390000 | 2023-09-18 10:07AM EDT | 2023-09-21 | 19.87 | 30.16 | 30.25 | 0.00 | - | 19 | 0 | 81.35% |
| QQQ230922P00390000 | 2023-09-20 3:15PM EDT | 2023-09-22 | 22.90 | 30.23 | 30.38 | 0.00 | - | 51 | 7 | 62.16% |
| QQQ230925P00390000 | 2023-09-15 10:33AM EDT | 2023-09-25 | 17.17 | 30.16 | 30.28 | 0.00 | - | - | 0 | 38.67% |
| QQQ230927P00390000 | 2023-09-15 10:55AM EDT | 2023-09-27 | 18.63 | 30.14 | 30.34 | 0.00 | - | - | 0 | 33.99% |
| QQQ230929P00390000 | 2023-09-21 11:48AM EDT | 2023-09-29 | 30.08 | 29.88 | 30.09 | +5.48 | +22.28% | 11 | 81 | 23.39% |
| QQQ231006P00390000 | 2023-09-21 11:03AM EDT | 2023-10-06 | 30.00 | 30.06 | 30.26 | +6.64 | +28.42% | 10 | 14 | 21.31% |
| QQQ231013P00390000 | 2023-09-18 10:44AM EDT | 2023-10-13 | 20.16 | 30.14 | 30.36 | 0.00 | - | 5 | 0 | 18.99% |
| QQQ231020P00390000 | 2023-09-21 12:10PM EDT | 2023-10-20 | 30.56 | 30.07 | 30.23 | +5.21 | +20.55% | 72 | 306 | 15.21% |
| QQQ231027P00390000 | 2023-09-21 11:59AM EDT | 2023-10-27 | 30.19 | 30.04 | 30.24 | +6.73 | +28.69% | 2 | 18 | 13.82% |
| QQQ231117P00390000 | 2023-09-21 12:29PM EDT | 2023-11-17 | 30.31 | 30.20 | 30.41 | +4.66 | +18.17% | 121 | 1,303 | 12.31% |
| QQQ231215P00390000 | 2023-09-21 12:37PM EDT | 2023-12-15 | 30.80 | 30.69 | 30.90 | +3.80 | +14.07% | 69 | 2,346 | 12.15% |
| QQQ231229P00390000 | 2023-09-21 11:27AM EDT | 2023-12-29 | 31.35 | 31.03 | 31.26 | +5.45 | +21.04% | 28 | 648 | 12.34% |
| QQQ240119P00390000 | 2023-09-21 11:32AM EDT | 2024-01-19 | 31.80 | 31.55 | 31.76 | +4.68 | +17.26% | 14 | 14,862 | 12.39% |
| QQQ240315P00390000 | 2023-09-21 12:05PM EDT | 2024-03-15 | 33.75 | 33.41 | 33.64 | +7.19 | +27.07% | 6 | 11,765 | 13.19% |
| QQQ240328P00390000 | 2023-09-11 3:33PM EDT | 2024-03-28 | 23.84 | 33.80 | 34.12 | 0.00 | - | 4 | 528 | 13.37% |
| QQQ240621P00390000 | 2023-09-21 12:41PM EDT | 2024-06-21 | 36.50 | 36.50 | 36.90 | +7.79 | +27.13% | 2 | 4,984 | 13.94% |
| QQQ240628P00390000 | 2023-09-14 2:30PM EDT | 2024-06-28 | 27.12 | 36.62 | 37.06 | 0.00 | - | 4 | 7 | 13.92% |
| QQQ240920P00390000 | 2023-09-21 11:51AM EDT | 2024-09-20 | 39.00 | 38.80 | 39.51 | +6.80 | +21.12% | 1 | 557 | 14.20% |
| QQQ241220P00390000 | 2023-09-21 12:36PM EDT | 2024-12-20 | 41.20 | 41.25 | 42.45 | +5.75 | +16.22% | 23 | 454 | 14.73% |
| QQQ250117P00390000 | 2023-09-15 1:28PM EDT | 2025-01-17 | 37.01 | 41.94 | 42.65 | 0.00 | - | 1 | 1,973 | 14.43% |
| QQQ250620P00390000 | 2023-09-18 10:48AM EDT | 2025-06-20 | 40.34 | 44.90 | 46.04 | 0.00 | - | 3 | 515 | 14.48% |
| QQQ251219P00390000 | 2023-09-15 1:28PM EDT | 2025-12-19 | 48.52 | 48.35 | 49.57 | +4.01 | +9.01% | 3 | 199 | 14.49% |
| QQQ260116P00390000 | 2023-09-20 1:38PM EDT | 2026-01-16 | 44.31 | 47.00 | 51.72 | 0.00 | - | 1 | 4 | 15.26% |
© 2023 Yahoo. Tutti i diritti riservati.
