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:240.00
Opzioni d'acquistoper8 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209C00240000 | 2022-11-11 12:05PM EST | 2022-12-09 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ221212C00240000 | 2022-11-23 3:59PM EST | 2022-12-12 | 49.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ221213C00240000 | 2022-12-06 12:11PM EST | 2022-12-13 | 43.34 | 0.00 | 0.00 | 0.00 | - | 34 | 36 | 0.00% |
| QQQ221214C00240000 | 2022-12-05 9:58AM EST | 2022-12-14 | 51.14 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ221216C00240000 | 2022-12-07 11:52AM EST | 2022-12-16 | 40.62 | 0.00 | 0.00 | 0.00 | - | 10 | 8,056 | 0.00% |
| QQQ221223C00240000 | 2022-12-02 10:59AM EST | 2022-12-23 | 50.52 | 0.00 | 0.00 | 0.00 | - | 40 | 27 | 0.00% |
| QQQ221230C00240000 | 2022-12-05 3:19PM EST | 2022-12-30 | 46.83 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| QQQ230120C00240000 | 2022-12-07 3:49PM EST | 2023-01-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 798 | 0.00% |
| QQQ230217C00240000 | 2022-12-06 10:41AM EST | 2023-02-17 | 46.68 | 0.00 | 0.00 | 0.00 | - | 44 | 148 | 0.00% |
| QQQ230317C00240000 | 2022-12-05 9:34AM EST | 2023-03-17 | 56.35 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 0.00% |
| QQQ230331C00240000 | 2022-12-01 10:34AM EST | 2023-03-31 | 58.11 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 0.00% |
| QQQ230616C00240000 | 2022-12-05 2:14PM EST | 2023-06-16 | 59.52 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 0.00% |
| QQQ230630C00240000 | 2022-11-29 12:07PM EST | 2023-06-30 | 55.14 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ230915C00240000 | 2022-12-01 9:53AM EST | 2023-09-15 | 71.64 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| QQQ230929C00240000 | 2022-11-30 11:17AM EST | 2023-09-29 | 60.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215C00240000 | 2022-11-30 2:16PM EST | 2023-12-15 | 70.59 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| QQQ240119C00240000 | 2022-12-06 10:54AM EST | 2024-01-19 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| QQQ240315C00240000 | 2022-11-29 9:46AM EST | 2024-03-15 | 69.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240621C00240000 | 2022-11-10 9:54AM EST | 2024-06-21 | 69.23 | 0.00 | 0.00 | 0.00 | - | 14 | 280 | 0.00% |
| QQQ241220C00240000 | 2022-11-08 11:13AM EST | 2024-12-20 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ250117C00240000 | 2022-11-30 2:28PM EST | 2025-01-17 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
Opzioni Putper8 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209P00240000 | 2022-12-07 11:49AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 589 | 50.00% |
| QQQ221212P00240000 | 2022-12-02 9:45AM EST | 2022-12-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 735 | 25.00% |
| QQQ221213P00240000 | 2022-12-06 1:06PM EST | 2022-12-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 88 | 25.00% |
| QQQ221214P00240000 | 2022-12-07 3:55PM EST | 2022-12-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 692 | 25.00% |
| QQQ221215P00240000 | 2022-12-07 2:32PM EST | 2022-12-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| QQQ221216P00240000 | 2022-12-07 3:57PM EST | 2022-12-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 481 | 36,750 | 25.00% |
| QQQ221223P00240000 | 2022-12-07 3:45PM EST | 2022-12-23 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 908 | 12.50% |
| QQQ221230P00240000 | 2022-12-07 3:57PM EST | 2022-12-30 | 0.34 | 0.00 | 0.00 | 0.00 | - | 268 | 42,900 | 12.50% |
| QQQ230106P00240000 | 2022-12-07 4:09PM EST | 2023-01-06 | 0.57 | 0.00 | 0.00 | 0.00 | - | 40 | 533 | 12.50% |
| QQQ230120P00240000 | 2022-12-07 3:41PM EST | 2023-01-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 564 | 46,685 | 12.50% |
| QQQ230217P00240000 | 2022-12-07 4:14PM EST | 2023-02-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 372 | 31,875 | 6.25% |
| QQQ230317P00240000 | 2022-12-07 3:55PM EST | 2023-03-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 68 | 46,349 | 6.25% |
| QQQ230331P00240000 | 2022-12-07 3:42PM EST | 2023-03-31 | 5.12 | 0.00 | 0.00 | 0.00 | - | 57 | 3,109 | 6.25% |
| QQQ230616P00240000 | 2022-12-07 3:54PM EST | 2023-06-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 41 | 13,226 | 6.25% |
| QQQ230630P00240000 | 2022-12-07 9:40AM EST | 2023-06-30 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,301 | 3.13% |
| QQQ230915P00240000 | 2022-12-07 9:30AM EST | 2023-09-15 | 11.43 | 0.00 | 0.00 | 0.00 | - | 2 | 10,348 | 3.13% |
| QQQ230929P00240000 | 2022-12-06 1:21PM EST | 2023-09-29 | 11.46 | 0.00 | 0.00 | 0.00 | - | 8 | 291 | 3.13% |
| QQQ231215P00240000 | 2022-12-07 2:55PM EST | 2023-12-15 | 13.99 | 0.00 | 0.00 | 0.00 | - | 3 | 8,668 | 3.13% |
| QQQ240119P00240000 | 2022-12-07 10:34AM EST | 2024-01-19 | 14.51 | 0.00 | 0.00 | 0.00 | - | 2,003 | 12,606 | 3.13% |
| QQQ240315P00240000 | 2022-12-07 9:46AM EST | 2024-03-15 | 15.57 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 3.13% |
| QQQ240621P00240000 | 2022-12-06 2:00PM EST | 2024-06-21 | 16.97 | 0.00 | 0.00 | 0.00 | - | 27 | 2,306 | 3.13% |
| QQQ241220P00240000 | 2022-12-07 9:40AM EST | 2024-12-20 | 19.96 | 0.00 | 0.00 | 0.00 | - | 10 | 387 | 3.13% |
| QQQ250117P00240000 | 2022-11-29 9:45AM EST | 2025-01-17 | 20.68 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 3.13% |
© 2022 Yahoo. Tutti i diritti riservati.
