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:322.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00322000 | 2022-08-12 4:08PM EDT | 2022-08-12 | 8.78 | 8.18 | 8.77 | +5.36 | +156.73% | 3,249 | 17,358 | 40.58% |
| QQQ220815C00322000 | 2022-08-12 3:48PM EDT | 2022-08-15 | 8.09 | 8.25 | 8.50 | +4.40 | +119.24% | 451 | 1,364 | 15.04% |
| QQQ220817C00322000 | 2022-08-12 4:13PM EDT | 2022-08-17 | 9.00 | 8.88 | 9.07 | +4.32 | +92.31% | 283 | 3,278 | 19.87% |
| QQQ220819C00322000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 9.80 | 9.55 | 9.74 | +4.27 | +77.22% | 8,539 | 4,324 | 22.35% |
| QQQ220822C00322000 | 2022-08-12 4:14PM EDT | 2022-08-22 | 9.97 | 9.86 | 10.06 | +3.67 | +58.25% | 222 | 1,760 | 20.92% |
| QQQ220824C00322000 | 2022-08-12 4:05PM EDT | 2022-08-24 | 10.48 | 10.48 | 10.66 | +3.70 | +54.57% | 326 | 825 | 22.28% |
| QQQ220826C00322000 | 2022-08-12 4:10PM EDT | 2022-08-26 | 11.36 | 11.31 | 11.46 | +3.57 | +45.83% | 602 | 1,115 | 24.30% |
| QQQ220829C00322000 | 2022-08-12 2:05PM EDT | 2022-08-29 | 10.60 | 11.59 | 11.86 | +2.85 | +36.77% | 12 | 277 | 23.76% |
| QQQ220831C00322000 | 2022-08-12 3:53PM EDT | 2022-08-31 | 12.14 | 12.11 | 12.42 | +3.44 | +39.54% | 40 | 168 | 24.59% |
| QQQ220902C00322000 | 2022-08-12 3:31PM EDT | 2022-09-02 | 12.81 | 12.67 | 12.96 | +3.51 | +37.74% | 74 | 385 | 25.29% |
| QQQ220906C00322000 | 2022-08-12 11:36AM EDT | 2022-09-06 | 11.56 | 12.96 | 13.22 | +2.07 | +21.81% | 8 | 238 | 24.09% |
| QQQ220907C00322000 | 2022-08-12 2:52PM EDT | 2022-09-07 | 12.81 | 13.00 | 13.53 | +2.45 | +23.65% | 11 | 28 | 24.58% |
| QQQ220909C00322000 | 2022-08-12 1:57PM EDT | 2022-09-09 | 12.70 | 13.85 | 14.05 | +2.58 | +25.49% | 131 | 184 | 25.24% |
| QQQ220912C00322000 | 2022-08-12 1:03PM EDT | 2022-09-12 | 12.60 | 14.13 | 14.28 | +0.79 | +6.69% | 33 | 41 | 24.66% |
| QQQ220916C00322000 | 2022-08-12 4:10PM EDT | 2022-09-16 | 15.28 | 15.15 | 15.43 | +3.82 | +33.33% | 72 | 3,054 | 26.23% |
| QQQ220923C00322000 | 2022-08-12 3:16PM EDT | 2022-09-23 | 16.25 | 16.30 | 16.51 | +2.05 | +14.44% | 35 | 189 | 26.53% |
| QQQ220930C00322000 | 2022-08-12 2:27PM EDT | 2022-09-30 | 16.29 | 17.28 | 17.48 | +2.57 | +18.73% | 21 | 210 | 26.69% |
| QQQ221021C00322000 | 2022-08-12 2:32PM EDT | 2022-10-21 | 19.24 | 20.10 | 20.32 | +2.79 | +16.96% | 26 | 941 | 27.49% |
| QQQ221216C00322000 | 2022-08-11 12:17PM EDT | 2022-12-16 | 24.39 | 26.67 | 27.12 | 0.00 | - | 2 | 487 | 29.58% |
| QQQ230317C00322000 | 2022-08-09 1:43PM EDT | 2023-03-17 | 26.67 | 34.47 | 34.94 | 0.00 | - | 106 | 512 | 30.45% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00322000 | 2022-08-12 4:00PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.88 | -98.88% | 17,549 | 12,054 | 20.70% |
| QQQ220815P00322000 | 2022-08-12 4:14PM EDT | 2022-08-15 | 0.15 | 0.14 | 0.15 | -1.50 | -90.91% | 4,168 | 1,256 | 16.07% |
| QQQ220817P00322000 | 2022-08-12 4:13PM EDT | 2022-08-17 | 0.71 | 0.69 | 0.70 | -1.87 | -72.48% | 11,128 | 5,349 | 20.07% |
| QQQ220819P00322000 | 2022-08-12 4:14PM EDT | 2022-08-19 | 1.27 | 1.25 | 1.27 | -2.12 | -62.54% | 13,354 | 17,133 | 21.79% |
| QQQ220822P00322000 | 2022-08-12 4:02PM EDT | 2022-08-22 | 1.63 | 1.60 | 1.63 | -2.41 | -59.65% | 502 | 739 | 20.70% |
| QQQ220824P00322000 | 2022-08-12 4:13PM EDT | 2022-08-24 | 2.18 | 2.16 | 2.20 | -2.41 | -52.51% | 463 | 887 | 21.94% |
| QQQ220826P00322000 | 2022-08-12 4:04PM EDT | 2022-08-26 | 2.91 | 2.89 | 2.93 | -2.32 | -44.36% | 1,082 | 1,258 | 23.69% |
| QQQ220829P00322000 | 2022-08-12 3:45PM EDT | 2022-08-29 | 3.39 | 3.19 | 3.24 | -2.32 | -40.63% | 115 | 259 | 22.86% |
| QQQ220831P00322000 | 2022-08-12 3:53PM EDT | 2022-08-31 | 3.80 | 3.68 | 3.73 | -2.30 | -37.70% | 378 | 581 | 23.50% |
| QQQ220902P00322000 | 2022-08-12 4:09PM EDT | 2022-09-02 | 4.22 | 4.16 | 4.20 | -2.53 | -37.48% | 53 | 268 | 24.04% |
| QQQ220906P00322000 | 2022-08-12 4:13PM EDT | 2022-09-06 | 4.48 | 4.44 | 4.51 | -2.52 | -36.00% | 27 | 548 | 23.09% |
| QQQ220907P00322000 | 2022-08-12 2:40PM EDT | 2022-09-07 | 4.91 | 4.62 | 4.78 | -2.32 | -32.09% | 3 | 62 | 23.49% |
| QQQ220909P00322000 | 2022-08-12 12:24PM EDT | 2022-09-09 | 5.62 | 5.11 | 5.15 | -1.88 | -25.07% | 151 | 2,558 | 23.76% |
| QQQ220912P00322000 | 2022-08-12 3:24PM EDT | 2022-09-12 | 5.54 | 5.37 | 5.44 | -1.94 | -25.94% | 7 | 166 | 23.42% |
| QQQ220916P00322000 | 2022-08-12 3:57PM EDT | 2022-09-16 | 6.40 | 6.40 | 6.43 | -2.39 | -27.19% | 552 | 5,910 | 24.66% |
| QQQ220923P00322000 | 2022-08-12 3:19PM EDT | 2022-09-23 | 7.82 | 7.74 | 7.81 | -2.80 | -26.37% | 18 | 207 | 25.81% |
| QQQ220930P00322000 | 2022-08-12 4:14PM EDT | 2022-09-30 | 8.68 | 8.67 | 8.74 | -1.42 | -14.06% | 145 | 508 | 25.95% |
| QQQ221021P00322000 | 2022-08-12 4:07PM EDT | 2022-10-21 | 11.13 | 11.06 | 11.11 | -2.48 | -18.22% | 370 | 935 | 26.04% |
| QQQ221216P00322000 | 2022-08-12 3:45PM EDT | 2022-12-16 | 16.30 | 16.18 | 16.28 | -1.65 | -9.19% | 3 | 250 | 26.35% |
| QQQ230317P00322000 | 2022-08-11 3:30PM EDT | 2023-03-17 | 24.33 | 21.65 | 21.91 | 0.00 | - | 316 | 560 | 25.80% |
© 2022 Yahoo. Tutti i diritti riservati.
