Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:01AM EDT. Mercato aperto.
Prezzo d'esercizio:355.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812C00355000 | 2022-08-11 9:38AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 436 | 53.13% |
| QQQ220815C00355000 | 2022-08-11 9:35AM EDT | 2022-08-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 45 | 28.91% |
| QQQ220817C00355000 | 2022-08-08 3:54PM EDT | 2022-08-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 23.44% |
| QQQ220819C00355000 | 2022-08-12 10:24AM EDT | 2022-08-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 194 | 994 | 22.85% |
| QQQ220824C00355000 | 2022-08-11 10:08AM EDT | 2022-08-24 | 0.17 | 0.07 | 0.08 | 0.00 | - | 12 | 126 | 20.51% |
| QQQ220826C00355000 | 2022-08-12 10:11AM EDT | 2022-08-26 | 0.18 | 0.14 | 0.15 | +0.01 | +5.88% | 105 | 332 | 21.00% |
| QQQ220829C00355000 | 2022-08-09 10:26AM EDT | 2022-08-29 | 0.14 | 0.18 | 0.20 | 0.00 | - | 4 | 219 | 20.14% |
| QQQ220831C00355000 | 2022-08-12 9:33AM EDT | 2022-08-31 | 0.29 | 0.25 | 0.27 | -0.21 | -42.00% | 1 | 17 | 20.19% |
| QQQ220902C00355000 | 2022-08-12 9:39AM EDT | 2022-09-02 | 0.40 | 0.35 | 0.36 | -0.09 | -18.37% | 2 | 337 | 20.36% |
| QQQ220906C00355000 | 2022-08-11 1:38PM EDT | 2022-09-06 | 0.57 | 0.42 | 0.44 | 0.00 | - | 51 | 68 | 19.53% |
| QQQ220907C00355000 | 2022-08-05 12:39PM EDT | 2022-09-07 | 0.54 | 0.47 | 0.49 | 0.00 | - | 1 | 11 | 19.63% |
| QQQ220909C00355000 | 2022-08-11 3:53PM EDT | 2022-09-09 | 0.58 | 0.59 | 0.61 | 0.00 | - | 77 | 149 | 19.90% |
| QQQ220912C00355000 | 2022-08-12 9:47AM EDT | 2022-09-12 | 0.81 | 0.66 | 0.69 | +0.17 | +26.56% | 15 | 21 | 19.51% |
| QQQ220916C00355000 | 2022-08-12 10:37AM EDT | 2022-09-16 | 1.09 | 1.03 | 1.05 | +0.06 | +5.83% | 4 | 9,274 | 20.47% |
| QQQ220923C00355000 | 2022-08-12 9:42AM EDT | 2022-09-23 | 1.67 | 1.53 | 1.57 | +0.24 | +16.78% | 30 | 321 | 21.03% |
| QQQ220930C00355000 | 2022-08-12 10:40AM EDT | 2022-09-30 | 2.02 | 1.97 | 2.01 | +0.06 | +3.06% | 31 | 1,929 | 21.09% |
| QQQ221021C00355000 | 2022-08-12 10:19AM EDT | 2022-10-21 | 3.94 | 3.63 | 3.67 | +0.57 | +16.91% | 72 | 5,232 | 22.02% |
| QQQ221118C00355000 | 2022-08-12 10:12AM EDT | 2022-11-18 | 6.48 | 6.12 | 6.18 | +0.28 | +4.52% | 3 | 1,841 | 23.36% |
| QQQ221216C00355000 | 2022-08-12 10:31AM EDT | 2022-12-16 | 8.76 | 8.57 | 8.64 | +0.69 | +8.55% | 3 | 14,260 | 24.35% |
| QQQ221230C00355000 | 2022-08-12 10:00AM EDT | 2022-12-30 | 9.75 | 9.42 | 9.56 | +0.86 | +9.67% | 26 | 35,848 | 24.38% |
| QQQ230120C00355000 | 2022-08-12 10:22AM EDT | 2023-01-20 | 11.50 | 10.99 | 11.13 | +0.70 | +6.48% | 8 | 4,261 | 24.74% |
| QQQ230317C00355000 | 2022-08-12 9:37AM EDT | 2023-03-17 | 15.62 | 15.56 | 15.79 | +0.08 | +0.51% | 1 | 1,186 | 26.25% |
| QQQ230331C00355000 | 2022-08-03 11:36AM EDT | 2023-03-31 | 14.90 | 16.34 | 16.63 | 0.00 | - | 1 | 7 | 26.29% |
| QQQ230616C00355000 | 2022-08-12 10:13AM EDT | 2023-06-16 | 22.11 | 21.64 | 22.06 | -1.47 | -6.23% | 1 | 3,311 | 27.43% |
| QQQ230630C00355000 | 2022-08-08 3:55PM EDT | 2023-06-30 | 20.43 | 22.17 | 22.60 | 0.00 | - | 7 | 10 | 27.28% |
| QQQ231215C00355000 | 2022-08-04 3:41PM EDT | 2023-12-15 | 31.20 | 32.05 | 32.64 | 0.00 | - | 11 | 606 | 28.82% |
| QQQ240119C00355000 | 2022-08-11 3:41PM EDT | 2024-01-19 | 32.74 | 33.59 | 34.25 | 0.00 | - | 32 | 494 | 28.87% |
| QQQ240621C00355000 | 2022-08-10 12:28PM EDT | 2024-06-21 | 39.64 | 40.44 | 41.51 | 0.00 | - | 2 | 37 | 29.47% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220812P00355000 | 2022-08-01 10:52AM EDT | 2022-08-12 | 36.61 | 28.56 | 28.80 | 0.00 | - | 25 | 0 | 111.52% |
| QQQ220819P00355000 | 2022-08-11 1:06PM EDT | 2022-08-19 | 28.55 | 28.62 | 28.89 | 0.00 | - | 1 | 202 | 42.07% |
| QQQ220826P00355000 | 2022-08-11 12:19PM EDT | 2022-08-26 | 29.16 | 28.66 | 28.91 | 0.00 | - | 5 | 6 | 30.90% |
| QQQ220909P00355000 | 2022-08-04 11:40AM EDT | 2022-09-09 | 34.16 | 28.83 | 29.04 | 0.00 | - | - | 3 | 23.00% |
| QQQ220912P00355000 | 2022-08-08 10:09AM EDT | 2022-09-12 | 29.99 | 28.79 | 29.09 | 0.00 | - | 7 | 7 | 22.17% |
| QQQ220916P00355000 | 2022-08-12 10:40AM EDT | 2022-09-16 | 29.15 | 29.21 | 29.44 | -2.04 | -6.54% | 25 | 10,615 | 22.60% |
| QQQ220930P00355000 | 2022-08-09 11:35AM EDT | 2022-09-30 | 38.65 | 30.16 | 30.43 | 0.00 | - | 2 | 114 | 22.64% |
| QQQ221021P00355000 | 2022-08-11 12:04PM EDT | 2022-10-21 | 32.17 | 31.69 | 31.80 | 0.00 | - | 22 | 41 | 22.43% |
| QQQ221118P00355000 | 2022-08-11 12:35PM EDT | 2022-11-18 | 33.58 | 33.42 | 33.53 | 0.00 | - | 30 | 145 | 22.28% |
| QQQ221216P00355000 | 2022-08-11 3:23PM EDT | 2022-12-16 | 36.90 | 35.09 | 35.23 | 0.00 | - | 36 | 16,178 | 22.32% |
| QQQ221230P00355000 | 2022-08-11 10:42AM EDT | 2022-12-30 | 35.97 | 35.87 | 36.03 | +1.33 | +3.84% | 1 | 200 | 22.33% |
| QQQ230120P00355000 | 2022-08-11 1:59PM EDT | 2023-01-20 | 37.66 | 36.99 | 37.14 | 0.00 | - | 462 | 4,722 | 22.28% |
| QQQ230317P00355000 | 2022-08-11 3:43PM EDT | 2023-03-17 | 41.65 | 39.79 | 39.91 | 0.00 | - | 9 | 232 | 22.23% |
| QQQ230331P00355000 | 2022-08-02 11:07AM EDT | 2023-03-31 | 48.00 | 40.39 | 40.61 | 0.00 | - | 1 | 2 | 22.27% |
| QQQ230616P00355000 | 2022-08-08 2:21PM EDT | 2023-06-16 | 47.60 | 43.41 | 43.77 | 0.00 | - | 3 | 1,757 | 22.09% |
| QQQ231215P00355000 | 2022-07-21 11:58AM EDT | 2023-12-15 | 61.99 | 49.13 | 49.78 | 0.00 | - | 1 | 1,968 | 21.63% |
| QQQ240119P00355000 | 2022-08-11 11:05AM EDT | 2024-01-19 | 50.00 | 50.08 | 50.95 | 0.00 | - | 5 | 1,337 | 21.66% |
| QQQ240621P00355000 | 2022-07-20 12:32PM EDT | 2024-06-21 | 65.59 | 53.33 | 54.50 | 0.00 | - | 1 | 2 | 21.07% |
© 2022 Yahoo. Tutti i diritti riservati.
