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:240.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629C00240000 | 2022-06-23 9:55AM EDT | 2022-06-29 | 41.15 | 53.86 | 54.47 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ220630C00240000 | 2022-06-15 2:00PM EDT | 2022-06-30 | 42.50 | 53.93 | 54.38 | 0.00 | - | 21 | 28 | 0.00% |
| QQQ220701C00240000 | 2022-06-24 1:21PM EDT | 2022-07-01 | 52.08 | 53.96 | 54.37 | +9.78 | +23.12% | 16 | 12 | 0.00% |
| QQQ220705C00240000 | 2022-06-23 9:55AM EDT | 2022-07-05 | 41.23 | 53.96 | 54.45 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ220706C00240000 | 2022-06-15 9:48AM EDT | 2022-07-06 | 41.06 | 53.99 | 54.44 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220708C00240000 | 2022-06-15 11:18AM EDT | 2022-07-08 | 40.61 | 54.12 | 54.56 | 0.00 | - | 71 | 140 | 0.00% |
| QQQ220713C00240000 | 2022-06-14 10:07AM EDT | 2022-07-13 | 39.20 | 54.26 | 54.83 | 0.00 | - | - | 1 | 44.53% |
| QQQ220715C00240000 | 2022-06-24 2:45PM EDT | 2022-07-15 | 53.10 | 54.36 | 54.96 | +8.35 | +18.66% | 18 | 180 | 45.70% |
| QQQ220720C00240000 | 2022-06-17 12:02PM EDT | 2022-07-20 | 55.32 | 54.31 | 55.33 | +20.22 | +57.61% | 1 | 1 | 47.07% |
| QQQ220722C00240000 | 2022-06-21 10:02AM EDT | 2022-07-22 | 44.04 | 54.71 | 55.19 | 0.00 | - | 1 | 2 | 43.43% |
| QQQ220819C00240000 | 2022-06-24 3:34PM EDT | 2022-08-19 | 55.23 | 56.55 | 57.15 | +7.71 | +16.22% | 30 | 115 | 43.59% |
| QQQ220916C00240000 | 2022-06-24 3:05PM EDT | 2022-09-16 | 57.14 | 58.40 | 58.89 | +8.97 | +18.62% | 78 | 131 | 41.91% |
| QQQ220930C00240000 | 2022-06-23 10:27AM EDT | 2022-09-30 | 49.68 | 59.06 | 59.59 | 0.00 | - | 3 | 73 | 40.89% |
| QQQ221021C00240000 | 2022-06-21 11:59AM EDT | 2022-10-21 | 50.42 | 60.22 | 60.77 | 0.00 | - | 23 | 30 | 40.13% |
| QQQ221118C00240000 | 2022-06-24 3:29PM EDT | 2022-11-18 | 61.15 | 62.05 | 63.01 | +8.45 | +16.03% | 3 | 44 | 40.88% |
| QQQ221216C00240000 | 2022-06-21 10:39AM EDT | 2022-12-16 | 54.69 | 63.68 | 64.45 | 0.00 | - | 29 | 7,913 | 40.11% |
| QQQ221230C00240000 | 2022-06-01 9:53AM EDT | 2022-12-30 | 80.69 | 64.05 | 64.98 | 0.00 | - | 2 | 44 | 39.51% |
| QQQ230120C00240000 | 2022-06-24 11:55AM EDT | 2023-01-20 | 63.11 | 65.04 | 66.28 | +7.29 | +13.06% | 1 | 413 | 39.57% |
| QQQ230317C00240000 | 2022-06-22 10:59AM EDT | 2023-03-17 | 60.51 | 66.64 | 70.15 | 0.00 | - | 50 | 57 | 40.46% |
| QQQ230331C00240000 | 2022-05-31 10:39AM EDT | 2023-03-31 | 80.15 | 66.94 | 70.80 | 0.00 | - | 2 | 4 | 40.28% |
| QQQ230616C00240000 | 2022-06-16 3:48PM EDT | 2023-06-16 | 54.49 | 70.41 | 74.70 | 0.00 | - | 1 | 36 | 40.06% |
| QQQ231215C00240000 | 2022-06-21 11:35AM EDT | 2023-12-15 | 70.53 | 76.93 | 81.00 | 0.00 | - | 1 | 88 | 38.21% |
| QQQ240119C00240000 | 2022-06-21 9:32AM EDT | 2024-01-19 | 68.51 | 77.56 | 81.85 | 0.00 | - | 5 | 145 | 37.75% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00240000 | 2022-06-24 1:02PM EDT | 2022-06-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,368 | 73.44% |
| QQQ220629P00240000 | 2022-06-24 12:21PM EDT | 2022-06-29 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 200 | 1,807 | 64.45% |
| QQQ220630P00240000 | 2022-06-24 3:52PM EDT | 2022-06-30 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 82 | 3,141 | 62.50% |
| QQQ220701P00240000 | 2022-06-24 3:48PM EDT | 2022-07-01 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 194 | 1,811 | 59.38% |
| QQQ220705P00240000 | 2022-06-24 4:07PM EDT | 2022-07-05 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 205 | 274 | 50.00% |
| QQQ220706P00240000 | 2022-06-24 2:26PM EDT | 2022-07-06 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 103 | 414 | 50.10% |
| QQQ220708P00240000 | 2022-06-24 3:35PM EDT | 2022-07-08 | 0.15 | 0.13 | 0.15 | -0.18 | -54.55% | 33 | 795 | 49.02% |
| QQQ220711P00240000 | 2022-06-24 3:44PM EDT | 2022-07-11 | 0.18 | 0.17 | 0.20 | -0.31 | -63.27% | 41 | 363 | 46.44% |
| QQQ220713P00240000 | 2022-06-24 1:40PM EDT | 2022-07-13 | 0.30 | 0.27 | 0.29 | -0.24 | -44.44% | 123 | 316 | 46.58% |
| QQQ220715P00240000 | 2022-06-24 4:02PM EDT | 2022-07-15 | 0.37 | 0.37 | 0.39 | -0.35 | -48.61% | 1,635 | 25,053 | 46.63% |
| QQQ220718P00240000 | 2022-06-24 3:45PM EDT | 2022-07-18 | 0.44 | 0.42 | 0.45 | -0.52 | -54.17% | 78 | 160 | 44.75% |
| QQQ220720P00240000 | 2022-06-24 2:27PM EDT | 2022-07-20 | 0.53 | 0.53 | 0.56 | -0.47 | -47.00% | 181 | 210 | 44.80% |
| QQQ220722P00240000 | 2022-06-24 4:05PM EDT | 2022-07-22 | 0.66 | 0.65 | 0.68 | -0.48 | -42.11% | 83 | 574 | 44.85% |
| QQQ220725P00240000 | 2022-06-24 2:39PM EDT | 2022-07-25 | 0.73 | 0.72 | 0.75 | -0.53 | -42.06% | 44 | 28 | 43.48% |
| QQQ220729P00240000 | 2022-06-24 2:11PM EDT | 2022-07-29 | 1.10 | 1.03 | 1.07 | -0.58 | -34.52% | 36 | 621 | 44.20% |
| QQQ220819P00240000 | 2022-06-24 4:13PM EDT | 2022-08-19 | 2.14 | 2.12 | 2.16 | -1.03 | -32.49% | 7,120 | 20,661 | 41.66% |
| QQQ220916P00240000 | 2022-06-24 3:53PM EDT | 2022-09-16 | 3.48 | 3.51 | 3.58 | -1.27 | -26.74% | 279 | 16,940 | 39.53% |
| QQQ220930P00240000 | 2022-06-24 3:29PM EDT | 2022-09-30 | 4.37 | 4.24 | 4.41 | -1.35 | -23.60% | 11 | 1,941 | 39.22% |
| QQQ221021P00240000 | 2022-06-24 4:06PM EDT | 2022-10-21 | 5.26 | 5.28 | 5.41 | -1.50 | -22.19% | 90 | 4,085 | 38.25% |
| QQQ221118P00240000 | 2022-06-24 4:04PM EDT | 2022-11-18 | 6.63 | 6.56 | 6.77 | -2.12 | -24.23% | 42 | 306 | 37.47% |
| QQQ221216P00240000 | 2022-06-24 3:57PM EDT | 2022-12-16 | 7.78 | 7.65 | 7.84 | -1.46 | -15.80% | 68 | 15,453 | 36.42% |
| QQQ221230P00240000 | 2022-06-24 3:36PM EDT | 2022-12-30 | 8.31 | 8.04 | 8.31 | -1.68 | -16.82% | 12 | 750 | 35.91% |
| QQQ230120P00240000 | 2022-06-24 4:13PM EDT | 2023-01-20 | 8.84 | 8.76 | 9.06 | -1.85 | -17.31% | 1,177 | 24,030 | 35.34% |
| QQQ230317P00240000 | 2022-06-24 3:47PM EDT | 2023-03-17 | 10.57 | 10.28 | 10.67 | -2.10 | -16.57% | 106 | 815 | 33.76% |
| QQQ230331P00240000 | 2022-06-22 2:59PM EDT | 2023-03-31 | 12.86 | 10.47 | 11.01 | 0.00 | - | 1 | 279 | 33.38% |
| QQQ230616P00240000 | 2022-06-24 3:57PM EDT | 2023-06-16 | 12.53 | 12.41 | 12.87 | -2.40 | -16.08% | 138 | 3,380 | 31.82% |
| QQQ231215P00240000 | 2022-06-24 11:35AM EDT | 2023-12-15 | 16.51 | 15.56 | 16.35 | -3.83 | -18.83% | 1 | 2,916 | 29.20% |
| QQQ240119P00240000 | 2022-06-24 4:08PM EDT | 2024-01-19 | 16.62 | 15.97 | 16.84 | -2.09 | -11.17% | 22 | 4,865 | 28.74% |
© 2022 Yahoo. Tutti i diritti riservati.
