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:245.00
Opzioni d'acquistoper8 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209C00245000 | 2022-12-06 2:30PM EST | 2022-12-09 | 35.77 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| QQQ221212C00245000 | 2022-11-16 9:45AM EST | 2022-12-12 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221214C00245000 | 2022-11-30 2:29PM EST | 2022-12-14 | 45.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ221216C00245000 | 2022-12-02 3:53PM EST | 2022-12-16 | 47.67 | 0.00 | 0.00 | 0.00 | - | 5 | 561 | 0.00% |
| QQQ221230C00245000 | 2022-12-05 10:43AM EST | 2022-12-30 | 46.07 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| QQQ230106C00245000 | 2022-12-05 3:40PM EST | 2023-01-06 | 42.76 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| QQQ230120C00245000 | 2022-12-06 3:29PM EST | 2023-01-20 | 37.90 | 0.00 | 0.00 | 0.00 | - | 12 | 1,072 | 0.00% |
| QQQ230217C00245000 | 2022-12-06 3:18PM EST | 2023-02-17 | 40.73 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ230317C00245000 | 2022-12-05 1:17PM EST | 2023-03-17 | 49.91 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 0.00% |
| QQQ230331C00245000 | 2022-11-30 1:38PM EST | 2023-03-31 | 47.74 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ230616C00245000 | 2022-12-05 12:53PM EST | 2023-06-16 | 55.99 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 0.00% |
| QQQ230630C00245000 | 2022-12-05 1:35PM EST | 2023-06-30 | 56.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230915C00245000 | 2022-10-26 11:15AM EST | 2023-09-15 | 61.00 | 60.65 | 61.82 | 0.00 | - | 2 | 10 | 45.58% |
| QQQ231215C00245000 | 2022-11-18 12:20PM EST | 2023-12-15 | 63.02 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| QQQ240119C00245000 | 2022-12-06 10:52AM EST | 2024-01-19 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| QQQ240621C00245000 | 2022-11-02 10:33AM EST | 2024-06-21 | 64.49 | 75.48 | 77.51 | 0.00 | - | 2 | 66 | 45.25% |
| QQQ241220C00245000 | 2022-10-04 1:28PM EST | 2024-12-20 | 76.63 | 61.92 | 64.21 | 0.00 | - | 13 | 6 | 29.78% |
| QQQ250117C00245000 | 2022-10-11 11:04AM EST | 2025-01-17 | 65.00 | 72.00 | 76.72 | 0.00 | - | 1 | 2 | 38.04% |
Opzioni Putper8 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209P00245000 | 2022-12-07 11:23AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 1,504 | 50.00% |
| QQQ221212P00245000 | 2022-12-06 3:21PM EST | 2022-12-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 25.00% |
| QQQ221214P00245000 | 2022-12-06 9:55AM EST | 2022-12-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 2,603 | 25.00% |
| QQQ221216P00245000 | 2022-12-07 3:08PM EST | 2022-12-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 115 | 36,986 | 25.00% |
| QQQ221223P00245000 | 2022-12-07 3:53PM EST | 2022-12-23 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 281 | 12.50% |
| QQQ221230P00245000 | 2022-12-07 3:45PM EST | 2022-12-30 | 0.51 | 0.00 | 0.00 | 0.00 | - | 474 | 25,111 | 12.50% |
| QQQ230106P00245000 | 2022-12-07 3:22PM EST | 2023-01-06 | 0.89 | 0.00 | 0.00 | 0.00 | - | 100 | 556 | 12.50% |
| QQQ230113P00245000 | 2022-12-07 3:10PM EST | 2023-01-13 | 1.39 | 0.00 | 0.00 | 0.00 | - | 150 | 247 | 12.50% |
| QQQ230120P00245000 | 2022-12-07 3:59PM EST | 2023-01-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 530 | 26,359 | 6.25% |
| QQQ230217P00245000 | 2022-12-07 3:50PM EST | 2023-02-17 | 3.47 | 0.00 | 0.00 | 0.00 | - | 218 | 6,643 | 6.25% |
| QQQ230317P00245000 | 2022-12-07 3:45PM EST | 2023-03-17 | 5.14 | 0.00 | 0.00 | 0.00 | - | 251 | 40,324 | 6.25% |
| QQQ230331P00245000 | 2022-12-07 3:48PM EST | 2023-03-31 | 5.98 | 0.00 | 0.00 | 0.00 | - | 14 | 1,913 | 6.25% |
| QQQ230616P00245000 | 2022-12-07 3:32PM EST | 2023-06-16 | 9.56 | 0.00 | 0.00 | 0.00 | - | 134 | 5,507 | 3.13% |
| QQQ230630P00245000 | 2022-12-07 11:28AM EST | 2023-06-30 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ230915P00245000 | 2022-12-07 12:59PM EST | 2023-09-15 | 12.58 | 0.00 | 0.00 | 0.00 | - | 3 | 2,142 | 3.13% |
| QQQ230929P00245000 | 2022-11-28 3:57PM EST | 2023-09-29 | 13.08 | 0.00 | 0.00 | 0.00 | - | 519 | 461 | 3.13% |
| QQQ231215P00245000 | 2022-12-06 3:33PM EST | 2023-12-15 | 14.89 | 0.00 | 0.00 | 0.00 | - | 10 | 1,155 | 3.13% |
| QQQ240119P00245000 | 2022-12-06 11:39AM EST | 2024-01-19 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2,724 | 3.13% |
| QQQ240315P00245000 | 2022-12-02 10:25AM EST | 2024-03-15 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ240621P00245000 | 2022-12-05 2:41PM EST | 2024-06-21 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2,003 | 3.13% |
| QQQ241220P00245000 | 2022-12-01 10:05AM EST | 2024-12-20 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 1.56% |
| QQQ250117P00245000 | 2022-12-02 10:10AM EST | 2025-01-17 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 1.56% |
© 2022 Yahoo. Tutti i diritti riservati.
