Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:50AM EDT. Mercato aperto.
Prezzo d'esercizio:290.00
Opzioni d'acquisto
30 giugno 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.11 | -0.37 | -77.08% | 789 | 24,445 | 2022-06-30 | 9.76 | +3.01 | +44.59% | 25 | 10,556 |
| 0.40 | -0.65 | -61.90% | 1,332 | 14,847 | 2022-07-01 | 9.87 | +2.34 | +31.08% | 177 | 5,372 |
| 1.00 | -0.73 | -42.20% | 547 | 2,569 | 2022-07-05 | 10.40 | +2.42 | +30.33% | 125 | 3,667 |
| 1.21 | -0.96 | -44.24% | 53 | 890 | 2022-07-06 | 8.63 | 0.00 | - | 122 | 630 |
| 1.92 | -1.18 | -38.06% | 163 | 5,959 | 2022-07-08 | 11.50 | +2.40 | +26.37% | 16 | 3,036 |
| 3.60 | 0.00 | - | 77 | 418 | 2022-07-11 | 12.36 | +2.66 | +27.42% | 2 | 389 |
| 3.13 | -1.21 | -27.88% | 78 | 421 | 2022-07-13 | 10.05 | 0.00 | - | 63 | 421 |
| 3.66 | -1.20 | -24.69% | 148 | 59,497 | 2022-07-15 | 13.23 | +2.13 | +19.19% | 117 | 50,142 |
| 5.57 | 0.00 | - | 191 | 292 | 2022-07-18 | 14.00 | +2.97 | +26.93% | 2 | 107 |
| 4.83 | -0.86 | -15.11% | 20 | 248 | 2022-07-20 | 11.42 | 0.00 | - | 50 | 256 |
| 6.22 | 0.00 | - | 292 | 820 | 2022-07-22 | 11.90 | 0.00 | - | 25 | 497 |
| 5.41 | -0.68 | -11.17% | 20 | 1,072 | 2022-07-25 | 13.09 | 0.00 | - | 47 | 168 |
| 6.91 | 0.00 | - | 18 | 345 | 2022-07-27 | 13.24 | 0.00 | - | 62 | 147 |
| 6.40 | -1.41 | -18.05% | 10 | 595 | 2022-07-29 | 13.75 | 0.00 | - | 63 | 2,311 |
| 6.64 | -1.40 | -17.41% | 5 | 138 | 2022-08-01 | 13.99 | 0.00 | - | 32 | 206 |
| 8.31 | 0.00 | - | 161 | 397 | 2022-08-03 | 13.91 | 0.00 | - | 14 | 9 |
| 7.37 | -1.26 | -14.60% | 1 | 239 | 2022-08-05 | 17.16 | +2.44 | +16.58% | 9 | 99 |
| 9.42 | -1.28 | -11.96% | 56 | 7,384 | 2022-08-19 | 18.47 | +2.12 | +12.97% | 367 | 21,434 |
| 12.50 | -1.50 | -10.71% | 20 | 23,712 | 2022-09-16 | 20.71 | +1.80 | +9.52% | 20 | 33,031 |
| 15.23 | 0.00 | - | 17 | 2,397 | 2022-09-30 | 22.00 | +1.62 | +7.95% | 8 | 3,695 |
| 17.04 | 0.00 | - | 281 | 434 | 2022-10-21 | 22.07 | 0.00 | - | 120 | 502 |
| 19.42 | 0.00 | - | 36 | 161 | 2022-11-18 | 23.97 | 0.00 | - | 17 | 326 |
| 22.06 | 0.00 | - | 288 | 27,413 | 2022-12-16 | 27.18 | +1.38 | +5.35% | 2 | 49,007 |
| 21.79 | 0.00 | - | 137 | 1,082 | 2022-12-30 | 26.50 | 0.00 | - | 21 | 1,082 |
| 22.01 | -1.93 | -8.06% | 1 | 11,000 | 2023-01-20 | 27.20 | 0.00 | - | 94 | 14,738 |
| 33.36 | 0.00 | - | 340 | 1,840 | 2023-03-17 | 28.93 | 0.00 | - | 8 | 14,713 |
| 28.65 | 0.00 | - | 2 | 17 | 2023-03-31 | 30.36 | 0.00 | - | 2 | 249 |
| 32.20 | 0.00 | - | 12 | 2,009 | 2023-06-16 | 32.32 | 0.00 | - | 3 | 30,865 |
| 38.30 | -0.45 | -1.16% | 1 | 588 | 2023-12-15 | 35.26 | 0.00 | - | 10 | 8,902 |
| 41.75 | 0.00 | - | 1 | 646 | 2024-01-19 | 36.94 | 0.00 | - | 48 | 3,988 |
| 48.15 | 0.00 | - | 2 | 2 | 2024-06-21 | 39.68 | 0.00 | - | 250 | 253 |
© 2022 Yahoo. Tutti i diritti riservati.
