Opzioni d'acquistoper4 dicembre 2023
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|
QQQ231204C00420000 | 2023-12-01 2:59PM EST | 2023-12-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 143 | 36.72% |
QQQ231205C00420000 | 2023-12-01 3:37PM EST | 2023-12-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 47 | 29.69% |
QQQ231206C00420000 | 2023-12-01 4:14PM EST | 2023-12-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 57 | 27.74% |
QQQ231207C00420000 | 2023-12-01 2:33PM EST | 2023-12-07 | 0.02 | 0.01 | 0.02 | +0.02 | - | 1 | 345 | 24.81% |
QQQ231208C00420000 | 2023-12-01 3:40PM EST | 2023-12-08 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 13 | 222 | 23.83% |
QQQ231211C00420000 | 2023-11-29 10:29AM EST | 2023-12-11 | 0.04 | 0.02 | 0.03 | +0.04 | - | - | 1 | 19.34% |
QQQ231212C00420000 | 2023-12-01 11:25AM EST | 2023-12-12 | 0.03 | 0.03 | 0.04 | +0.03 | - | 4 | 202 | 19.04% |
QQQ231213C00420000 | 2023-12-01 3:03PM EST | 2023-12-13 | 0.05 | 0.04 | 0.05 | +0.05 | - | 1 | 0 | 18.75% |
QQQ231214C00420000 | 2023-12-01 3:03PM EST | 2023-12-14 | 0.06 | 0.06 | 0.07 | +0.06 | - | 3 | 2 | 18.75% |
QQQ231215C00420000 | 2023-12-01 3:52PM EST | 2023-12-15 | 0.07 | 0.06 | 0.07 | 0.00 | - | 297 | 26,247 | 17.97% |
QQQ231222C00420000 | 2023-12-01 2:47PM EST | 2023-12-22 | 0.12 | 0.13 | 0.14 | +0.02 | +20.00% | 110 | 1,170 | 16.11% |
QQQ231229C00420000 | 2023-12-01 4:04PM EST | 2023-12-29 | 0.23 | 0.23 | 0.24 | +0.03 | +15.00% | 40 | 2,580 | 15.19% |
QQQ240105C00420000 | 2023-12-01 3:27PM EST | 2024-01-05 | 0.40 | 0.39 | 0.41 | +0.13 | +48.15% | 27 | 149 | 15.02% |
QQQ240112C00420000 | 2023-12-01 4:04PM EST | 2024-01-12 | 0.67 | 0.63 | 0.71 | +0.67 | - | 8 | 8 | 15.44% |
QQQ240119C00420000 | 2023-12-01 4:14PM EST | 2024-01-19 | 0.92 | 0.90 | 0.92 | +0.14 | +17.95% | 1,288 | 25,962 | 15.21% |
QQQ240216C00420000 | 2023-12-01 4:04PM EST | 2024-02-16 | 2.59 | 2.57 | 2.60 | +0.27 | +11.64% | 742 | 1,922 | 16.49% |
QQQ240315C00420000 | 2023-12-01 3:23PM EST | 2024-03-15 | 4.46 | 4.54 | 4.59 | +0.76 | +20.54% | 1,202 | 13,581 | 17.51% |
QQQ240328C00420000 | 2023-12-01 3:56PM EST | 2024-03-28 | 5.37 | 5.35 | 5.44 | +0.92 | +20.67% | 78 | 578 | 17.76% |
QQQ240621C00420000 | 2023-12-01 3:47PM EST | 2024-06-21 | 12.08 | 12.16 | 12.24 | +1.27 | +11.75% | 156 | 20,443 | 20.31% |
QQQ240628C00420000 | 2023-11-30 9:42AM EST | 2024-06-28 | 12.00 | 12.43 | 12.58 | 0.00 | - | 4 | 350 | 20.28% |
QQQ240920C00420000 | 2023-11-29 12:48PM EST | 2024-09-20 | 19.84 | 19.14 | 19.36 | 0.00 | - | 10 | 2,937 | 22.27% |
QQQ240930C00420000 | 2023-12-01 12:51PM EST | 2024-09-30 | 19.79 | 19.47 | 19.81 | -0.31 | -1.54% | 7 | 47 | 22.23% |
QQQ241220C00420000 | 2023-12-01 3:47PM EST | 2024-12-20 | 25.66 | 25.71 | 26.12 | +1.22 | +4.99% | 1 | 1,487 | 23.80% |
QQQ250117C00420000 | 2023-12-01 1:58PM EST | 2025-01-17 | 26.99 | 27.18 | 27.57 | +1.36 | +5.31% | 40 | 2,528 | 23.87% |
QQQ250620C00420000 | 2023-11-29 3:56PM EST | 2025-06-20 | 37.14 | 36.35 | 37.75 | 0.00 | - | 17 | 372 | 25.65% |
QQQ251219C00420000 | 2023-11-28 2:21PM EST | 2025-12-19 | 46.78 | 45.57 | 48.25 | 0.00 | - | 22 | 167 | 27.03% |
QQQ260116C00420000 | 2023-12-01 3:42PM EST | 2026-01-16 | 47.12 | 45.20 | 50.00 | +1.62 | +3.56% | 3 | 66 | 27.31% |
QQQ260618C00420000 | 2023-11-30 1:58PM EST | 2026-06-18 | 53.25 | 52.50 | 57.00 | 0.00 | - | 9 | 17 | 27.78% |