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:260.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205C00260000 | 2022-12-02 3:48PM EST | 2022-12-05 | 31.86 | 32.17 | 32.46 | +2.55 | +8.70% | 3 | 100 | 0.00% |
| QQQ221207C00260000 | 2022-12-01 2:08PM EST | 2022-12-07 | 33.20 | 32.23 | 32.52 | 0.00 | - | 1 | 123 | 0.00% |
| QQQ221209C00260000 | 2022-12-02 3:26PM EST | 2022-12-09 | 32.80 | 32.34 | 32.64 | -1.75 | -5.07% | 25 | 99 | 43.16% |
| QQQ221212C00260000 | 2022-12-02 10:54AM EST | 2022-12-12 | 30.96 | 32.37 | 32.68 | +8.41 | +37.29% | 6 | 752 | 37.21% |
| QQQ221214C00260000 | 2022-12-01 9:50AM EST | 2022-12-14 | 35.70 | 32.58 | 32.88 | 0.00 | - | 5 | 172 | 39.50% |
| QQQ221216C00260000 | 2022-12-02 2:54PM EST | 2022-12-16 | 32.20 | 32.79 | 33.09 | -2.13 | -6.20% | 36 | 8,901 | 40.19% |
| QQQ221223C00260000 | 2022-12-01 9:54AM EST | 2022-12-23 | 35.97 | 32.92 | 33.24 | 0.00 | - | 1 | 26 | 34.23% |
| QQQ221230C00260000 | 2022-12-02 3:36PM EST | 2022-12-30 | 33.15 | 33.23 | 33.51 | -1.26 | -3.66% | 8 | 614 | 31.91% |
| QQQ230120C00260000 | 2022-12-02 3:42PM EST | 2023-01-20 | 35.10 | 35.15 | 35.39 | -1.75 | -4.75% | 5 | 3,998 | 33.06% |
| QQQ230217C00260000 | 2022-12-02 3:29PM EST | 2023-02-17 | 38.16 | 38.04 | 38.25 | -1.20 | -3.05% | 77 | 520 | 34.51% |
| QQQ230317C00260000 | 2022-12-02 3:55PM EST | 2023-03-17 | 40.72 | 40.68 | 40.91 | -1.45 | -3.44% | 4 | 3,557 | 35.25% |
| QQQ230331C00260000 | 2022-12-01 1:10PM EST | 2023-03-31 | 43.38 | 41.53 | 41.80 | 0.00 | - | 3 | 303 | 34.81% |
| QQQ230616C00260000 | 2022-12-02 10:41AM EST | 2023-06-16 | 46.49 | 47.83 | 48.12 | -2.81 | -5.70% | 2 | 639 | 36.11% |
| QQQ230630C00260000 | 2022-11-30 11:43AM EST | 2023-06-30 | 41.34 | 48.27 | 48.64 | 0.00 | - | 8 | 31 | 35.57% |
| QQQ230915C00260000 | 2022-12-02 3:14PM EST | 2023-09-15 | 54.47 | 53.40 | 54.21 | +9.00 | +19.79% | 30 | 86 | 36.67% |
| QQQ230929C00260000 | 2022-11-11 2:10PM EST | 2023-09-29 | 52.90 | 53.84 | 54.69 | 0.00 | - | 3 | 2 | 36.32% |
| QQQ231215C00260000 | 2022-12-01 3:00PM EST | 2023-12-15 | 60.20 | 58.51 | 59.44 | 0.00 | - | 25 | 214 | 36.97% |
| QQQ240119C00260000 | 2022-12-02 1:46PM EST | 2024-01-19 | 58.90 | 59.81 | 60.67 | +4.03 | +7.34% | 51 | 1,924 | 36.48% |
| QQQ240315C00260000 | 2022-11-10 9:49AM EST | 2024-03-15 | 52.36 | 62.57 | 64.10 | 0.00 | - | 2 | 2 | 37.16% |
| QQQ240621C00260000 | 2022-11-30 3:27PM EST | 2024-06-21 | 67.36 | 66.71 | 68.35 | 0.00 | - | 2 | 151 | 37.08% |
| QQQ241220C00260000 | 2022-11-30 3:27PM EST | 2024-12-20 | 73.91 | 73.00 | 75.28 | 0.00 | - | 1 | 33 | 36.92% |
| QQQ250117C00260000 | 2022-12-01 11:24AM EST | 2025-01-17 | 75.40 | 72.00 | 76.83 | 0.00 | - | 11 | 272 | 37.28% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205P00260000 | 2022-12-01 4:12PM EST | 2022-12-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 523 | 53.13% |
| QQQ221206P00260000 | 2022-12-02 1:23PM EST | 2022-12-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 84 | 46.88% |
| QQQ221207P00260000 | 2022-12-02 2:01PM EST | 2022-12-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 400 | 43.75% |
| QQQ221209P00260000 | 2022-12-02 2:25PM EST | 2022-12-09 | 0.03 | 0.01 | 0.03 | 0.00 | - | 136 | 2,485 | 37.50% |
| QQQ221212P00260000 | 2022-12-02 3:13PM EST | 2022-12-12 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 58 | 1,453 | 31.64% |
| QQQ221214P00260000 | 2022-12-02 4:09PM EST | 2022-12-14 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 31 | 901 | 35.79% |
| QQQ221216P00260000 | 2022-12-02 4:02PM EST | 2022-12-16 | 0.25 | 0.25 | 0.27 | -0.07 | -21.87% | 4,668 | 76,574 | 35.01% |
| QQQ221223P00260000 | 2022-12-02 3:16PM EST | 2022-12-23 | 0.46 | 0.47 | 0.50 | -0.13 | -22.03% | 201 | 1,626 | 31.89% |
| QQQ221230P00260000 | 2022-12-02 4:10PM EST | 2022-12-30 | 0.71 | 0.69 | 0.72 | -0.14 | -16.47% | 436 | 34,471 | 29.76% |
| QQQ230106P00260000 | 2022-12-02 3:59PM EST | 2023-01-06 | 1.04 | 1.06 | 1.09 | -0.12 | -10.34% | 70 | 447 | 29.40% |
| QQQ230120P00260000 | 2022-12-02 3:59PM EST | 2023-01-20 | 2.00 | 2.00 | 2.04 | -0.20 | -9.09% | 1,236 | 62,249 | 29.63% |
| QQQ230217P00260000 | 2022-12-02 4:10PM EST | 2023-02-17 | 3.99 | 3.98 | 4.04 | -0.13 | -3.16% | 641 | 22,502 | 29.94% |
| QQQ230317P00260000 | 2022-12-02 3:59PM EST | 2023-03-17 | 5.68 | 5.71 | 5.81 | -0.11 | -1.90% | 2,691 | 148,571 | 29.76% |
| QQQ230331P00260000 | 2022-12-02 3:59PM EST | 2023-03-31 | 6.61 | 6.57 | 6.68 | -0.03 | -0.45% | 135 | 1,230 | 29.75% |
| QQQ230616P00260000 | 2022-12-02 4:11PM EST | 2023-06-16 | 10.32 | 10.30 | 10.44 | 0.00 | - | 207 | 49,587 | 28.85% |
| QQQ230630P00260000 | 2022-12-02 1:22PM EST | 2023-06-30 | 11.40 | 10.77 | 10.97 | +0.46 | +4.20% | 16 | 1,749 | 28.61% |
| QQQ230915P00260000 | 2022-12-02 9:52AM EST | 2023-09-15 | 14.74 | 13.56 | 13.82 | +0.94 | +6.81% | 10 | 22,235 | 27.82% |
| QQQ230929P00260000 | 2022-12-02 10:01AM EST | 2023-09-29 | 14.94 | 13.89 | 14.24 | +0.94 | +6.71% | 1 | 3,351 | 27.64% |
| QQQ231215P00260000 | 2022-12-02 3:57PM EST | 2023-12-15 | 16.20 | 16.16 | 16.50 | -0.45 | -2.70% | 8 | 9,195 | 26.91% |
| QQQ240119P00260000 | 2022-12-02 12:36PM EST | 2024-01-19 | 17.55 | 16.93 | 17.22 | +0.49 | +2.87% | 5 | 17,388 | 26.43% |
| QQQ240315P00260000 | 2022-12-01 9:56AM EST | 2024-03-15 | 18.00 | 18.19 | 18.64 | 0.00 | - | 2 | 64 | 26.05% |
| QQQ240621P00260000 | 2022-12-02 2:33PM EST | 2024-06-21 | 20.90 | 20.24 | 20.67 | +0.30 | +1.46% | 1 | 11,216 | 25.31% |
| QQQ241220P00260000 | 2022-11-16 1:04PM EST | 2024-12-20 | 26.19 | 23.58 | 24.17 | 0.00 | - | 3 | 1,022 | 24.42% |
| QQQ250117P00260000 | 2022-12-02 3:18PM EST | 2025-01-17 | 23.84 | 23.83 | 26.50 | -1.76 | -6.88% | 6 | 138 | 25.53% |
© 2022 Yahoo. Tutti i diritti riservati.
