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:220.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220715C00220000 | 2022-06-10 9:56AM EDT | 2022-07-15 | 72.00 | 74.13 | 74.80 | 0.00 | - | 10 | 19 | 56.40% |
| QQQ220718C00220000 | 2022-06-17 9:52AM EDT | 2022-07-18 | 56.20 | 74.07 | 74.64 | 0.00 | - | 1 | 1 | 42.19% |
| QQQ220720C00220000 | 2022-06-17 10:50AM EDT | 2022-07-20 | 52.40 | 73.95 | 74.93 | 0.00 | - | 1 | 1 | 54.79% |
| QQQ220819C00220000 | 2022-06-24 11:53AM EDT | 2022-08-19 | 75.68 | 75.38 | 76.00 | +11.11 | +17.21% | 4 | 33 | 49.22% |
| QQQ220916C00220000 | 2022-06-10 3:27PM EDT | 2022-09-16 | 74.70 | 76.59 | 77.25 | 0.00 | - | 2 | 30 | 47.03% |
| QQQ220930C00220000 | 2022-06-15 3:21PM EDT | 2022-09-30 | 67.86 | 77.07 | 78.06 | 0.00 | - | - | 5 | 46.91% |
| QQQ221021C00220000 | 2022-06-14 9:52AM EDT | 2022-10-21 | 61.90 | 77.83 | 78.96 | 0.00 | - | - | 1 | 45.64% |
| QQQ221216C00220000 | 2022-05-24 12:00PM EDT | 2022-12-16 | 74.24 | 72.11 | 72.98 | 0.00 | - | 2 | 769 | 0.00% |
| QQQ221230C00220000 | 2022-06-13 10:21AM EDT | 2022-12-30 | 68.22 | 80.87 | 82.14 | 0.00 | - | - | 5 | 43.60% |
| QQQ230120C00220000 | 2022-06-22 12:36PM EDT | 2023-01-20 | 72.19 | 81.68 | 82.60 | 0.00 | - | 3 | 220 | 42.28% |
| QQQ230317C00220000 | 2022-06-14 1:43PM EDT | 2023-03-17 | 69.90 | 84.04 | 85.37 | 0.00 | - | 47 | 111 | 42.25% |
| QQQ230616C00220000 | 2022-06-23 3:56PM EDT | 2023-06-16 | 80.19 | 86.40 | 90.13 | 0.00 | - | 2 | 16 | 42.85% |
| QQQ231215C00220000 | 2022-05-20 2:15PM EDT | 2023-12-15 | 83.75 | 75.75 | 80.06 | 0.00 | - | 7 | 6,103 | 23.03% |
| QQQ240119C00220000 | 2022-06-24 2:06PM EDT | 2024-01-19 | 91.89 | 92.30 | 96.50 | +6.47 | +7.57% | 5 | 350 | 40.06% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00220000 | 2022-06-23 10:45AM EDT | 2022-06-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 103.13% |
| QQQ220629P00220000 | 2022-06-23 2:10PM EDT | 2022-06-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 411 | 78.13% |
| QQQ220630P00220000 | 2022-06-23 3:13PM EDT | 2022-06-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 732 | 76.56% |
| QQQ220701P00220000 | 2022-06-24 3:52PM EDT | 2022-07-01 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 31 | 558 | 73.44% |
| QQQ220706P00220000 | 2022-06-24 1:46PM EDT | 2022-07-06 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 3 | 12 | 59.77% |
| QQQ220708P00220000 | 2022-06-24 11:49AM EDT | 2022-07-08 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 7 | 165 | 58.59% |
| QQQ220711P00220000 | 2022-06-23 12:36PM EDT | 2022-07-11 | 0.14 | 0.06 | 0.08 | 0.00 | - | 2 | 223 | 55.08% |
| QQQ220715P00220000 | 2022-06-24 4:01PM EDT | 2022-07-15 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 393 | 10,174 | 54.10% |
| QQQ220718P00220000 | 2022-06-24 1:03PM EDT | 2022-07-18 | 0.18 | 0.16 | 0.18 | -0.13 | -41.94% | 4 | 129 | 51.95% |
| QQQ220722P00220000 | 2022-06-24 1:12PM EDT | 2022-07-22 | 0.27 | 0.26 | 0.28 | -0.16 | -37.21% | 9 | 171 | 51.47% |
| QQQ220729P00220000 | 2022-06-24 4:06PM EDT | 2022-07-29 | 0.42 | 0.40 | 0.46 | -0.27 | -39.13% | 95 | 141 | 50.17% |
| QQQ220819P00220000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 1.04 | 1.02 | 1.06 | -0.49 | -32.03% | 449 | 8,571 | 46.45% |
| QQQ220916P00220000 | 2022-06-24 4:02PM EDT | 2022-09-16 | 1.91 | 1.89 | 1.94 | -0.72 | -27.38% | 227 | 11,952 | 43.48% |
| QQQ220930P00220000 | 2022-06-24 4:05PM EDT | 2022-09-30 | 2.44 | 2.40 | 2.47 | -0.88 | -26.51% | 114 | 463 | 42.80% |
| QQQ221021P00220000 | 2022-06-24 3:31PM EDT | 2022-10-21 | 3.13 | 3.09 | 3.16 | -0.97 | -23.66% | 123 | 3,858 | 41.54% |
| QQQ221118P00220000 | 2022-06-24 12:00PM EDT | 2022-11-18 | 4.22 | 4.00 | 4.18 | -0.95 | -18.38% | 6 | 405 | 40.58% |
| QQQ221216P00220000 | 2022-06-24 3:55PM EDT | 2022-12-16 | 4.89 | 4.81 | 5.00 | -1.25 | -20.36% | 46 | 11,916 | 39.35% |
| QQQ221230P00220000 | 2022-06-23 2:33PM EDT | 2022-12-30 | 6.57 | 5.17 | 5.37 | 0.00 | - | 61 | 169 | 38.76% |
| QQQ230120P00220000 | 2022-06-24 3:50PM EDT | 2023-01-20 | 5.80 | 5.67 | 5.91 | -1.22 | -17.38% | 178 | 2,632 | 37.98% |
| QQQ230317P00220000 | 2022-06-24 3:48PM EDT | 2023-03-17 | 7.15 | 6.89 | 7.24 | -1.07 | -13.02% | 11 | 470 | 36.25% |
| QQQ230331P00220000 | 2022-06-23 11:29AM EDT | 2023-03-31 | 8.50 | 7.07 | 7.53 | 0.00 | - | 10 | 199 | 35.84% |
| QQQ230616P00220000 | 2022-06-24 2:34PM EDT | 2023-06-16 | 8.90 | 8.62 | 9.09 | -1.60 | -15.24% | 13 | 10,127 | 34.10% |
| QQQ231215P00220000 | 2022-06-24 3:35PM EDT | 2023-12-15 | 11.87 | 11.25 | 12.03 | -1.84 | -13.42% | 5 | 1,771 | 31.13% |
| QQQ240119P00220000 | 2022-06-24 3:54PM EDT | 2024-01-19 | 11.91 | 11.69 | 12.44 | -2.12 | -15.11% | 36 | 648 | 30.61% |
© 2022 Yahoo. Tutti i diritti riservati.
