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:255.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205C00255000 | 2022-12-02 10:34AM EST | 2022-12-05 | 35.77 | 37.17 | 37.47 | -3.21 | -8.23% | 2 | 27 | 0.00% |
| QQQ221207C00255000 | 2022-11-10 11:00AM EST | 2022-12-07 | 25.53 | 37.22 | 37.52 | 0.00 | - | 1 | 24 | 0.00% |
| QQQ221209C00255000 | 2022-11-30 4:04PM EST | 2022-12-09 | 38.76 | 37.33 | 37.63 | 0.00 | - | 4 | 398 | 48.44% |
| QQQ221212C00255000 | 2022-12-02 9:36AM EST | 2022-12-12 | 35.57 | 37.36 | 37.66 | +0.57 | +1.63% | 3 | 84 | 41.31% |
| QQQ221214C00255000 | 2022-11-30 2:28PM EST | 2022-12-14 | 35.72 | 37.50 | 37.81 | 0.00 | - | 3 | 52 | 42.92% |
| QQQ221216C00255000 | 2022-12-02 3:37PM EST | 2022-12-16 | 37.37 | 37.69 | 37.99 | -1.70 | -4.35% | 12 | 2,618 | 43.56% |
| QQQ221223C00255000 | 2022-11-29 10:00AM EST | 2022-12-23 | 28.88 | 37.80 | 38.08 | 0.00 | - | 59 | 110 | 36.45% |
| QQQ221230C00255000 | 2022-12-02 10:17AM EST | 2022-12-30 | 36.74 | 37.94 | 38.29 | -3.14 | -7.87% | 8 | 223 | 33.74% |
| QQQ230106C00255000 | 2022-11-25 10:03AM EST | 2023-01-06 | 34.82 | 38.42 | 38.70 | 0.00 | - | 2 | 2 | 33.44% |
| QQQ230120C00255000 | 2022-12-02 10:19AM EST | 2023-01-20 | 38.27 | 39.64 | 39.93 | -4.54 | -10.61% | 1 | 1,477 | 34.62% |
| QQQ230217C00255000 | 2022-12-02 10:41AM EST | 2023-02-17 | 40.85 | 42.28 | 42.53 | +7.21 | +21.43% | 50 | 116 | 35.80% |
| QQQ230317C00255000 | 2022-12-01 3:36PM EST | 2023-03-17 | 46.79 | 44.76 | 45.00 | 0.00 | - | 430 | 979 | 36.34% |
| QQQ230331C00255000 | 2022-12-01 2:38PM EST | 2023-03-31 | 47.22 | 45.55 | 45.82 | 0.00 | - | 9 | 421 | 35.80% |
| QQQ230616C00255000 | 2022-11-23 3:27PM EST | 2023-06-16 | 50.00 | 51.58 | 51.92 | 0.00 | - | 30 | 695 | 37.00% |
| QQQ230630C00255000 | 2022-11-29 3:07PM EST | 2023-06-30 | 43.66 | 52.04 | 52.41 | 0.00 | - | 30 | 54 | 36.42% |
| QQQ230915C00255000 | 2022-11-15 3:50PM EST | 2023-09-15 | 56.87 | 57.14 | 57.86 | 0.00 | - | 2 | 102 | 37.47% |
| QQQ231215C00255000 | 2022-11-14 2:41PM EST | 2023-12-15 | 61.04 | 62.05 | 62.95 | 0.00 | - | 1 | 172 | 37.66% |
| QQQ240119C00255000 | 2022-11-23 10:52AM EST | 2024-01-19 | 62.02 | 63.29 | 64.25 | 0.00 | - | 2 | 239 | 37.24% |
| QQQ240315C00255000 | 2022-11-08 9:50AM EST | 2024-03-15 | 50.20 | 65.89 | 67.47 | 0.00 | - | 2 | 3 | 37.76% |
| QQQ240621C00255000 | 2022-11-29 9:35AM EST | 2024-06-21 | 64.20 | 70.09 | 71.53 | 0.00 | - | 10 | 24 | 37.55% |
| QQQ241220C00255000 | 2022-10-27 1:01PM EST | 2024-12-20 | 66.16 | 72.80 | 75.62 | 0.00 | - | 4 | 0 | 35.47% |
| QQQ250117C00255000 | 2022-11-30 2:33PM EST | 2025-01-17 | 76.58 | 75.50 | 79.97 | 0.00 | - | 7 | 26 | 37.76% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205P00255000 | 2022-12-01 12:20PM EST | 2022-12-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 262 | 62.50% |
| QQQ221207P00255000 | 2022-11-30 3:57PM EST | 2022-12-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 231 | 46.88% |
| QQQ221209P00255000 | 2022-12-02 3:56PM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 39 | 980 | 41.02% |
| QQQ221212P00255000 | 2022-12-02 12:57PM EST | 2022-12-12 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 9 | 895 | 34.96% |
| QQQ221214P00255000 | 2022-12-02 3:31PM EST | 2022-12-14 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 35 | 421 | 38.38% |
| QQQ221216P00255000 | 2022-12-02 3:56PM EST | 2022-12-16 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 2,217 | 21,181 | 37.11% |
| QQQ221223P00255000 | 2022-12-02 3:16PM EST | 2022-12-23 | 0.32 | 0.31 | 0.34 | -0.08 | -20.00% | 162 | 414 | 33.40% |
| QQQ221230P00255000 | 2022-12-02 3:55PM EST | 2022-12-30 | 0.48 | 0.47 | 0.50 | -0.11 | -18.64% | 153 | 5,600 | 31.01% |
| QQQ230106P00255000 | 2022-12-02 3:57PM EST | 2023-01-06 | 0.75 | 0.75 | 0.78 | -0.15 | -16.67% | 35 | 7,038 | 30.45% |
| QQQ230120P00255000 | 2022-12-02 4:14PM EST | 2023-01-20 | 1.53 | 1.52 | 1.56 | -0.17 | -10.00% | 409 | 20,717 | 30.54% |
| QQQ230217P00255000 | 2022-12-02 3:54PM EST | 2023-02-17 | 3.30 | 3.26 | 3.32 | -0.04 | -1.20% | 314 | 2,404 | 30.76% |
| QQQ230317P00255000 | 2022-12-02 4:05PM EST | 2023-03-17 | 4.89 | 4.86 | 4.94 | -0.01 | -0.20% | 100 | 49,790 | 30.52% |
| QQQ230331P00255000 | 2022-12-02 2:32PM EST | 2023-03-31 | 6.00 | 5.66 | 5.75 | +0.25 | +4.35% | 49 | 3,185 | 30.48% |
| QQQ230616P00255000 | 2022-12-02 3:16PM EST | 2023-06-16 | 9.08 | 9.19 | 9.36 | -0.12 | -1.30% | 173 | 13,615 | 29.57% |
| QQQ230630P00255000 | 2022-11-30 3:57PM EST | 2023-06-30 | 10.01 | 9.65 | 9.83 | 0.00 | - | 6 | 47 | 29.26% |
| QQQ230915P00255000 | 2022-12-02 2:28PM EST | 2023-09-15 | 12.86 | 12.34 | 12.58 | -0.06 | -0.46% | 11 | 6,329 | 28.42% |
| QQQ230929P00255000 | 2022-11-21 1:14PM EST | 2023-09-29 | 16.20 | 12.68 | 13.01 | 0.00 | - | 1 | 153 | 28.26% |
| QQQ231215P00255000 | 2022-12-02 9:38AM EST | 2023-12-15 | 15.95 | 14.87 | 15.22 | +1.03 | +6.90% | 2 | 2,840 | 27.51% |
| QQQ240119P00255000 | 2022-12-01 10:11AM EST | 2024-01-19 | 15.85 | 15.59 | 15.89 | 0.00 | - | 1 | 702 | 26.97% |
| QQQ240315P00255000 | 2022-11-29 2:52PM EST | 2024-03-15 | 20.35 | 16.77 | 17.26 | 0.00 | - | 150 | 150 | 26.56% |
| QQQ240621P00255000 | 2022-11-21 3:03PM EST | 2024-06-21 | 22.31 | 18.77 | 19.24 | 0.00 | - | 40 | 467 | 25.78% |
| QQQ241220P00255000 | 2022-11-28 9:31AM EST | 2024-12-20 | 24.29 | 22.09 | 22.66 | 0.00 | - | 20 | 232 | 24.85% |
| QQQ250117P00255000 | 2022-11-28 9:31AM EST | 2025-01-17 | 24.74 | 22.30 | 23.33 | 0.00 | - | 20 | 147 | 24.86% |
© 2022 Yahoo. Tutti i diritti riservati.
