Italia Markets open in 5 hrs 59 mins
Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.474,68 +72,27 (+0,22%) EUR/USD
1,0656 +0,0009 (+0,0853%) BTC-EUR
24.611,13 -327,23 (-1,31%) CMC Crypto 200
560,11 -7,94 (-1,40%)
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:405.00
Opzioni d'acquistoper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00405000 | 2023-09-22 11:22AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 9,588 | 36.72% |
| QQQ231006C00405000 | 2023-09-22 1:56PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,164 | 23.83% |
| QQQ231013C00405000 | 2023-09-22 3:40PM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 216 | 20.31% |
| QQQ231020C00405000 | 2023-09-22 2:58PM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 99 | 11,657 | 18.65% |
| QQQ231027C00405000 | 2023-09-22 2:32PM EDT | 2023-10-27 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 17 | 452 | 18.02% |
| QQQ231117C00405000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 0.34 | 0.33 | 0.35 | -0.05 | -12.82% | 1,781 | 7,952 | 17.65% |
| QQQ231215C00405000 | 2023-09-22 3:44PM EDT | 2023-12-15 | 1.13 | 1.12 | 1.13 | -0.03 | -2.59% | 117 | 20,116 | 18.24% |
| QQQ231229C00405000 | 2023-09-22 3:46PM EDT | 2023-12-29 | 1.58 | 1.52 | 1.58 | -0.17 | -9.71% | 12 | 1,164 | 18.34% |
| QQQ240119C00405000 | 2023-09-22 3:55PM EDT | 2024-01-19 | 2.34 | 2.34 | 2.40 | -0.13 | -5.26% | 100 | 17,019 | 18.67% |
| QQQ240315C00405000 | 2023-09-22 3:10PM EDT | 2024-03-15 | 5.82 | 5.60 | 5.66 | +0.33 | +6.01% | 14 | 3,081 | 20.54% |
| QQQ240328C00405000 | 2023-09-21 3:34PM EDT | 2024-03-28 | 6.21 | 6.13 | 6.52 | -0.19 | -2.97% | 1 | 354 | 20.95% |
| QQQ240621C00405000 | 2023-09-22 4:03PM EDT | 2024-06-21 | 11.82 | 11.88 | 11.97 | -0.11 | -0.92% | 37 | 8,086 | 22.77% |
| QQQ240628C00405000 | 2023-09-21 11:15AM EDT | 2024-06-28 | 12.86 | 11.93 | 12.45 | 0.00 | - | 3 | 40 | 22.92% |
| QQQ240920C00405000 | 2023-09-22 3:24PM EDT | 2024-09-20 | 18.38 | 17.55 | 17.92 | -3.75 | -16.95% | 2 | 1,536 | 24.34% |
| QQQ241220C00405000 | 2023-09-20 4:10PM EDT | 2024-12-20 | 26.22 | 23.13 | 23.72 | 0.00 | - | 16 | 219 | 25.62% |
| QQQ250117C00405000 | 2023-09-20 12:12PM EDT | 2025-01-17 | 29.97 | 24.53 | 25.01 | 0.00 | - | 4 | 624 | 25.68% |
| QQQ250620C00405000 | 2023-09-19 1:47PM EDT | 2025-06-20 | 39.61 | 32.77 | 33.98 | 0.00 | - | 1 | 145 | 27.23% |
| QQQ251219C00405000 | 2023-09-15 9:30AM EDT | 2025-12-19 | 51.58 | 41.84 | 42.97 | 0.00 | - | 2 | 14 | 28.24% |
| QQQ260116C00405000 | 2023-09-12 10:24AM EDT | 2026-01-16 | 53.22 | 41.02 | 45.50 | 0.00 | - | - | 1 | 28.93% |
Opzioni Putper25 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00405000 | 2023-09-22 3:43PM EDT | 2023-09-29 | 45.89 | 46.41 | 46.74 | +7.47 | +19.44% | 7 | 7 | 0.00% |
| QQQ231013P00405000 | 2023-09-15 3:39PM EDT | 2023-10-13 | 35.09 | 46.44 | 46.68 | 0.00 | - | - | 0 | 0.00% |
| QQQ231020P00405000 | 2023-09-22 11:06AM EDT | 2023-10-20 | 43.58 | 46.36 | 46.76 | -2.55 | -5.53% | 1 | 1 | 0.00% |
| QQQ231117P00405000 | 2023-09-12 9:58AM EDT | 2023-11-17 | 29.12 | 46.36 | 46.74 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231215P00405000 | 2023-09-21 3:28PM EDT | 2023-12-15 | 46.42 | 46.35 | 46.76 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229P00405000 | 2023-09-21 3:16PM EDT | 2023-12-29 | 46.09 | 46.34 | 46.76 | 0.00 | - | 30 | 3 | 0.00% |
| QQQ240119P00405000 | 2023-09-21 10:00AM EDT | 2024-01-19 | 45.59 | 46.33 | 46.77 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ240315P00405000 | 2023-09-21 3:53PM EDT | 2024-03-15 | 47.00 | 46.49 | 46.99 | 0.00 | - | 6 | 463 | 0.00% |
| QQQ240328P00405000 | 2023-09-22 3:57PM EDT | 2024-03-28 | 47.40 | 46.61 | 47.17 | +2.40 | +5.33% | 1 | 73 | 7.83% |
| QQQ240621P00405000 | 2023-09-22 12:13PM EDT | 2024-06-21 | 46.17 | 47.78 | 48.69 | -0.83 | -1.77% | 1 | 1,853 | 11.00% |
| QQQ240628P00405000 | 2023-09-08 1:06PM EDT | 2024-06-28 | 38.33 | 47.86 | 48.83 | 0.00 | - | 1 | 28 | 11.10% |
| QQQ240920P00405000 | 2023-08-24 11:22AM EDT | 2024-09-20 | 46.88 | 49.23 | 50.68 | 0.00 | - | 1 | 59 | 12.09% |
| QQQ241220P00405000 | 2023-08-21 10:06AM EDT | 2024-12-20 | 50.57 | 43.49 | 44.54 | 0.00 | - | 3 | 399 | 0.00% |
| QQQ250117P00405000 | 2023-09-05 12:16PM EDT | 2025-01-17 | 41.24 | 51.31 | 53.82 | 0.00 | - | 17 | 625 | 13.23% |
| QQQ250620P00405000 | 2023-08-14 1:48PM EDT | 2025-06-20 | 50.29 | 45.22 | 46.91 | 0.00 | - | 53 | 628 | 0.00% |
| QQQ251219P00405000 | 2023-09-15 2:03PM EDT | 2025-12-19 | 51.67 | 56.96 | 59.42 | 0.00 | - | 3 | 103 | 13.35% |
| QQQ260116P00405000 | 2023-09-13 11:51AM EDT | 2026-01-16 | 50.14 | 56.00 | 60.75 | 0.00 | - | - | 4 | 13.82% |
© 2023 Yahoo. Tutti i diritti riservati.
