Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:220.00
Opzioni d'acquistoper8 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212C00220000 | 2022-11-23 10:54AM EST | 2022-12-12 | 69.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221214C00220000 | 2022-11-21 12:36PM EST | 2022-12-14 | 62.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ221216C00220000 | 2022-12-07 12:09PM EST | 2022-12-16 | 60.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,885 | 0.00% |
| QQQ221223C00220000 | 2022-12-07 10:24AM EST | 2022-12-23 | 60.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ221230C00220000 | 2022-12-01 2:51PM EST | 2022-12-30 | 74.77 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ230120C00220000 | 2022-12-07 3:51PM EST | 2023-01-20 | 61.47 | 0.00 | 0.00 | 0.00 | - | 4 | 260 | 0.00% |
| QQQ230217C00220000 | 2022-12-06 9:42AM EST | 2023-02-17 | 68.58 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| QQQ230317C00220000 | 2022-12-07 3:13PM EST | 2023-03-17 | 64.43 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| QQQ230331C00220000 | 2022-12-06 9:50AM EST | 2023-03-31 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| QQQ230616C00220000 | 2022-12-01 11:47AM EST | 2023-06-16 | 81.68 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ230630C00220000 | 2022-09-30 10:38AM EST | 2023-06-30 | 68.84 | 73.49 | 74.35 | 0.00 | - | 1 | 13 | 49.08% |
| QQQ230915C00220000 | 2022-10-11 11:13AM EST | 2023-09-15 | 65.37 | 72.58 | 74.53 | 0.00 | - | 5 | 5 | 42.10% |
| QQQ230929C00220000 | 2022-10-21 2:13PM EST | 2023-09-29 | 73.52 | 79.37 | 80.59 | 0.00 | - | 1 | 0 | 49.39% |
| QQQ231215C00220000 | 2022-11-25 11:00AM EST | 2023-12-15 | 85.24 | 0.00 | 0.00 | 0.00 | - | 4 | 6,111 | 0.00% |
| QQQ240119C00220000 | 2022-11-25 10:56AM EST | 2024-01-19 | 86.44 | 0.00 | 0.00 | 0.00 | - | 28 | 302 | 0.00% |
| QQQ240315C00220000 | 2022-11-21 10:18AM EST | 2024-03-15 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240621C00220000 | 2022-11-21 3:05PM EST | 2024-06-21 | 88.68 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 0.00% |
| QQQ241220C00220000 | 2022-12-07 11:33AM EST | 2024-12-20 | 89.97 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ250117C00220000 | 2022-11-30 2:30PM EST | 2025-01-17 | 99.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Opzioni Putper8 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209P00220000 | 2022-12-06 12:15PM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 50.00% |
| QQQ221212P00220000 | 2022-11-23 11:18AM EST | 2022-12-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 328 | 50.00% |
| QQQ221214P00220000 | 2022-11-30 11:22AM EST | 2022-12-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 259 | 50.00% |
| QQQ221216P00220000 | 2022-12-07 4:04PM EST | 2022-12-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 28,361 | 25.00% |
| QQQ221223P00220000 | 2022-12-07 9:37AM EST | 2022-12-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 25.00% |
| QQQ221230P00220000 | 2022-12-07 1:56PM EST | 2022-12-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 203 | 23,843 | 25.00% |
| QQQ230106P00220000 | 2022-12-07 3:35PM EST | 2023-01-06 | 0.17 | 0.00 | 0.00 | 0.00 | - | 54 | 206 | 12.50% |
| QQQ230120P00220000 | 2022-12-07 10:51AM EST | 2023-01-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 55 | 18,638 | 12.50% |
| QQQ230217P00220000 | 2022-12-07 4:11PM EST | 2023-02-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 832 | 17,951 | 12.50% |
| QQQ230317P00220000 | 2022-12-07 3:37PM EST | 2023-03-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 231 | 16,325 | 12.50% |
| QQQ230331P00220000 | 2022-12-07 2:46PM EST | 2023-03-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 36 | 1,199 | 6.25% |
| QQQ230616P00220000 | 2022-12-07 4:11PM EST | 2023-06-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 24,283 | 6.25% |
| QQQ230630P00220000 | 2022-12-07 10:28AM EST | 2023-06-30 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3,295 | 6.25% |
| QQQ230915P00220000 | 2022-12-07 2:03PM EST | 2023-09-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 301 | 13,707 | 6.25% |
| QQQ230929P00220000 | 2022-12-06 1:11PM EST | 2023-09-29 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 6.25% |
| QQQ231215P00220000 | 2022-12-02 9:40AM EST | 2023-12-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 119 | 8,150 | 6.25% |
| QQQ240119P00220000 | 2022-12-06 1:35PM EST | 2024-01-19 | 9.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,065 | 6.25% |
| QQQ240315P00220000 | 2022-11-07 1:33PM EST | 2024-03-15 | 14.18 | 11.00 | 11.40 | 0.00 | - | - | 1 | 29.85% |
| QQQ240621P00220000 | 2022-12-07 2:03PM EST | 2024-06-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 300 | 4,485 | 3.13% |
| QQQ241220P00220000 | 2022-11-23 11:42AM EST | 2024-12-20 | 14.56 | 0.00 | 0.00 | 0.00 | - | 50 | 560 | 3.13% |
| QQQ250117P00220000 | 2022-11-29 11:15AM EST | 2025-01-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 3.13% |
© 2022 Yahoo. Tutti i diritti riservati.
