Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:250.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205C00250000 | 2022-12-02 1:12PM EST | 2022-12-05 | 39.99 | 42.16 | 42.46 | +9.33 | +30.43% | 12 | 32 | 0.00% |
| QQQ221207C00250000 | 2022-12-02 10:54AM EST | 2022-12-07 | 40.90 | 42.22 | 42.51 | -1.48 | -3.49% | 2 | 44 | 0.00% |
| QQQ221209C00250000 | 2022-12-02 3:06PM EST | 2022-12-09 | 42.80 | 42.33 | 42.62 | -1.40 | -3.17% | 19 | 56 | 53.52% |
| QQQ221212C00250000 | 2022-12-02 4:02PM EST | 2022-12-12 | 42.61 | 42.35 | 42.65 | +2.86 | +7.19% | 1 | 50 | 45.80% |
| QQQ221214C00250000 | 2022-12-02 3:39PM EST | 2022-12-14 | 42.42 | 42.47 | 42.76 | -1.42 | -3.24% | 15 | 52 | 46.39% |
| QQQ221216C00250000 | 2022-12-02 3:31PM EST | 2022-12-16 | 43.02 | 42.63 | 42.92 | -0.98 | -2.23% | 27 | 7,366 | 47.07% |
| QQQ221223C00250000 | 2022-12-02 4:01PM EST | 2022-12-23 | 42.89 | 42.73 | 43.00 | +4.29 | +11.11% | 1 | 46 | 39.36% |
| QQQ221230C00250000 | 2022-12-02 10:00AM EST | 2022-12-30 | 40.46 | 42.88 | 43.10 | -4.09 | -9.18% | 1 | 492 | 35.25% |
| QQQ230120C00250000 | 2022-12-02 3:16PM EST | 2023-01-20 | 45.21 | 44.25 | 44.47 | -1.02 | -2.21% | 13 | 2,102 | 35.77% |
| QQQ230217C00250000 | 2022-12-02 12:58PM EST | 2023-02-17 | 45.24 | 46.63 | 46.84 | -3.16 | -6.53% | 5 | 532 | 36.88% |
| QQQ230317C00250000 | 2022-12-02 12:09PM EST | 2023-03-17 | 48.36 | 48.96 | 49.19 | -2.87 | -5.60% | 22 | 1,137 | 37.44% |
| QQQ230331C00250000 | 2022-12-02 11:57AM EST | 2023-03-31 | 49.00 | 49.68 | 49.95 | -2.33 | -4.54% | 13 | 316 | 36.82% |
| QQQ230616C00250000 | 2022-11-30 2:07PM EST | 2023-06-16 | 52.55 | 55.50 | 55.84 | 0.00 | - | 2 | 838 | 37.94% |
| QQQ230630C00250000 | 2022-12-02 12:04PM EST | 2023-06-30 | 55.17 | 55.92 | 56.31 | +8.13 | +17.28% | 30 | 83 | 37.33% |
| QQQ230915C00250000 | 2022-11-22 1:24PM EST | 2023-09-15 | 55.90 | 60.81 | 61.59 | 0.00 | - | 21 | 701 | 38.27% |
| QQQ230929C00250000 | 2022-10-20 11:27AM EST | 2023-09-29 | 49.75 | 56.62 | 57.69 | 0.00 | - | - | 1 | 32.80% |
| QQQ231215C00250000 | 2022-11-30 3:04PM EST | 2023-12-15 | 64.70 | 65.66 | 66.55 | 0.00 | - | 4 | 824 | 38.38% |
| QQQ240119C00250000 | 2022-12-02 2:35PM EST | 2024-01-19 | 65.91 | 66.84 | 67.80 | -0.80 | -1.20% | 15 | 937 | 37.92% |
| QQQ240315C00250000 | 2022-11-14 9:34AM EST | 2024-03-15 | 66.55 | 69.43 | 71.01 | 0.00 | - | 1 | 1 | 38.46% |
| QQQ240621C00250000 | 2022-11-21 10:49AM EST | 2024-06-21 | 67.35 | 73.39 | 75.02 | 0.00 | - | 40 | 106 | 38.22% |
| QQQ241220C00250000 | 2022-12-02 3:51PM EST | 2024-12-20 | 79.94 | 79.41 | 81.75 | +14.94 | +22.98% | 1 | 116 | 37.96% |
| QQQ250117C00250000 | 2022-12-01 2:50PM EST | 2025-01-17 | 84.29 | 78.50 | 83.18 | 0.00 | - | 13 | 141 | 38.26% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205P00250000 | 2022-12-02 9:30AM EST | 2022-12-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 429 | 70.31% |
| QQQ221206P00250000 | 2022-11-30 3:10PM EST | 2022-12-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 253 | 57.81% |
| QQQ221207P00250000 | 2022-12-01 9:46AM EST | 2022-12-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 275 | 50.00% |
| QQQ221209P00250000 | 2022-12-02 3:29PM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 3,522 | 46.09% |
| QQQ221212P00250000 | 2022-12-02 2:51PM EST | 2022-12-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 985 | 37.89% |
| QQQ221214P00250000 | 2022-12-02 3:46PM EST | 2022-12-14 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 22 | 250 | 40.92% |
| QQQ221216P00250000 | 2022-12-02 4:08PM EST | 2022-12-16 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 2,995 | 59,885 | 39.65% |
| QQQ221223P00250000 | 2022-12-02 4:01PM EST | 2022-12-23 | 0.22 | 0.21 | 0.24 | -0.06 | -21.43% | 387 | 1,620 | 35.16% |
| QQQ221230P00250000 | 2022-12-02 4:11PM EST | 2022-12-30 | 0.33 | 0.33 | 0.35 | -0.09 | -21.43% | 10,461 | 6,381 | 32.32% |
| QQQ230106P00250000 | 2022-12-02 3:25PM EST | 2023-01-06 | 0.55 | 0.53 | 0.57 | -0.11 | -16.67% | 395 | 231 | 31.67% |
| QQQ230120P00250000 | 2022-12-02 4:07PM EST | 2023-01-20 | 1.18 | 1.16 | 1.19 | -0.15 | -11.28% | 1,634 | 55,720 | 31.48% |
| QQQ230217P00250000 | 2022-12-02 3:56PM EST | 2023-02-17 | 2.68 | 2.66 | 2.72 | -0.19 | -6.62% | 411 | 22,544 | 31.59% |
| QQQ230317P00250000 | 2022-12-02 4:04PM EST | 2023-03-17 | 4.10 | 4.12 | 4.19 | -0.12 | -2.84% | 1,414 | 86,171 | 31.28% |
| QQQ230331P00250000 | 2022-12-02 3:18PM EST | 2023-03-31 | 4.77 | 4.86 | 4.95 | -0.10 | -2.05% | 302 | 6,254 | 31.25% |
| QQQ230616P00250000 | 2022-12-02 4:11PM EST | 2023-06-16 | 8.18 | 8.18 | 8.31 | +0.03 | +0.37% | 226 | 43,660 | 30.18% |
| QQQ230630P00250000 | 2022-12-02 3:35PM EST | 2023-06-30 | 8.74 | 8.61 | 8.79 | +0.17 | +1.98% | 3 | 1,995 | 29.91% |
| QQQ230915P00250000 | 2022-12-02 3:40PM EST | 2023-09-15 | 11.39 | 11.21 | 11.45 | +0.17 | +1.52% | 72,538 | 28,956 | 29.04% |
| QQQ230929P00250000 | 2022-12-02 1:56PM EST | 2023-09-29 | 12.23 | 11.60 | 11.85 | +0.63 | +5.43% | 2 | 5,059 | 28.85% |
| QQQ231215P00250000 | 2022-12-02 12:10PM EST | 2023-12-15 | 14.20 | 13.67 | 13.97 | +0.44 | +3.20% | 652 | 5,686 | 28.04% |
| QQQ240119P00250000 | 2022-12-02 3:56PM EST | 2024-01-19 | 14.50 | 14.33 | 14.66 | +0.17 | +1.19% | 201 | 7,033 | 27.53% |
| QQQ240315P00250000 | 2022-12-01 12:24PM EST | 2024-03-15 | 16.10 | 15.54 | 15.94 | 0.00 | - | 6 | 116 | 27.05% |
| QQQ240621P00250000 | 2022-11-30 3:57PM EST | 2024-06-21 | 18.00 | 17.43 | 17.90 | 0.00 | - | 1 | 8,948 | 26.27% |
| QQQ241220P00250000 | 2022-12-01 10:05AM EST | 2024-12-20 | 20.69 | 20.60 | 21.22 | 0.00 | - | 1 | 1,730 | 25.28% |
| QQQ250117P00250000 | 2022-12-02 10:06AM EST | 2025-01-17 | 22.33 | 20.95 | 23.00 | -0.09 | -0.40% | 1 | 1,205 | 26.08% |
© 2022 Yahoo. Tutti i diritti riservati.
