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:265.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205C00265000 | 2022-12-02 11:43AM EST | 2022-12-05 | 26.11 | 27.17 | 27.46 | -2.93 | -10.09% | 18 | 170 | 0.00% |
| QQQ221207C00265000 | 2022-11-30 3:56PM EST | 2022-12-07 | 27.94 | 27.24 | 27.53 | 0.00 | - | 3 | 338 | 0.00% |
| QQQ221209C00265000 | 2022-12-02 11:22AM EST | 2022-12-09 | 25.31 | 27.36 | 27.65 | -0.13 | -0.51% | 3 | 359 | 37.60% |
| QQQ221212C00265000 | 2022-11-28 1:56PM EST | 2022-12-12 | 19.55 | 27.40 | 27.71 | 0.00 | - | 8 | 345 | 33.11% |
| QQQ221214C00265000 | 2022-11-30 2:22PM EST | 2022-12-14 | 25.88 | 27.71 | 28.00 | 0.00 | - | 1 | 42 | 36.50% |
| QQQ221216C00265000 | 2022-12-02 1:22PM EST | 2022-12-16 | 26.23 | 27.97 | 28.25 | -3.77 | -12.57% | 16 | 5,624 | 37.16% |
| QQQ221223C00265000 | 2022-12-01 2:35PM EST | 2022-12-23 | 29.94 | 28.15 | 28.48 | 0.00 | - | 1 | 67 | 32.18% |
| QQQ221230C00265000 | 2022-12-02 3:20PM EST | 2022-12-30 | 29.43 | 28.57 | 28.81 | -2.24 | -7.07% | 32 | 1,296 | 30.10% |
| QQQ230106C00265000 | 2022-12-02 10:48AM EST | 2023-01-06 | 27.77 | 29.23 | 29.45 | -3.69 | -11.73% | 3 | 166 | 30.42% |
| QQQ230120C00265000 | 2022-12-02 3:54PM EST | 2023-01-20 | 30.80 | 30.80 | 31.04 | -1.51 | -4.67% | 3 | 9,677 | 31.83% |
| QQQ230217C00265000 | 2022-12-02 3:29PM EST | 2023-02-17 | 34.11 | 33.95 | 34.19 | -1.56 | -4.37% | 9 | 555 | 33.50% |
| QQQ230317C00265000 | 2022-12-02 2:14PM EST | 2023-03-17 | 35.40 | 36.72 | 36.89 | -2.68 | -7.04% | 318 | 10,804 | 34.08% |
| QQQ230331C00265000 | 2022-12-02 2:35PM EST | 2023-03-31 | 36.68 | 37.63 | 37.89 | -3.15 | -7.91% | 30 | 89 | 33.83% |
| QQQ230616C00265000 | 2022-12-01 9:51AM EST | 2023-06-16 | 47.15 | 44.10 | 44.43 | 0.00 | - | 20 | 1,504 | 35.26% |
| QQQ230630C00265000 | 2022-11-14 9:30AM EST | 2023-06-30 | 42.30 | 44.62 | 44.97 | 0.00 | - | 2 | 17 | 34.75% |
| QQQ230915C00265000 | 2022-12-01 9:44AM EST | 2023-09-15 | 52.50 | 49.88 | 50.62 | 0.00 | - | 8 | 396 | 35.86% |
| QQQ230929C00265000 | 2022-11-10 3:55PM EST | 2023-09-29 | 45.68 | 50.24 | 51.16 | 0.00 | - | 2 | 353 | 35.58% |
| QQQ231215C00265000 | 2022-12-02 3:14PM EST | 2023-12-15 | 56.03 | 55.10 | 55.92 | -0.97 | -1.70% | 132 | 1,167 | 36.20% |
| QQQ240119C00265000 | 2022-11-29 10:21AM EST | 2024-01-19 | 50.00 | 56.45 | 57.39 | 0.00 | - | 1,400 | 1,927 | 35.94% |
| QQQ240621C00265000 | 2022-11-30 3:27PM EST | 2024-06-21 | 64.09 | 63.52 | 65.08 | 0.00 | - | 10 | 4,538 | 36.50% |
| QQQ241220C00265000 | 2022-11-30 3:27PM EST | 2024-12-20 | 70.77 | 69.97 | 72.20 | 0.00 | - | 1 | 255 | 36.46% |
| QQQ250117C00265000 | 2022-11-29 9:35AM EST | 2025-01-17 | 65.28 | 69.00 | 73.76 | 0.00 | - | 10 | 99 | 36.81% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205P00265000 | 2022-12-02 11:26AM EST | 2022-12-05 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 24 | 2,117 | 53.13% |
| QQQ221207P00265000 | 2022-12-02 1:41PM EST | 2022-12-07 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 167 | 774 | 37.50% |
| QQQ221209P00265000 | 2022-12-02 3:58PM EST | 2022-12-09 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 176 | 1,913 | 33.20% |
| QQQ221212P00265000 | 2022-12-02 2:59PM EST | 2022-12-12 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 133 | 842 | 28.52% |
| QQQ221214P00265000 | 2022-12-02 3:04PM EST | 2022-12-14 | 0.30 | 0.29 | 0.30 | -0.08 | -21.05% | 30 | 4,406 | 33.59% |
| QQQ221216P00265000 | 2022-12-02 4:12PM EST | 2022-12-16 | 0.41 | 0.41 | 0.42 | -0.12 | -22.64% | 970 | 77,310 | 33.11% |
| QQQ221223P00265000 | 2022-12-02 3:41PM EST | 2022-12-23 | 0.77 | 0.73 | 0.76 | -0.10 | -11.49% | 156 | 967 | 30.57% |
| QQQ221230P00265000 | 2022-12-02 4:10PM EST | 2022-12-30 | 1.03 | 1.03 | 1.07 | -0.21 | -16.94% | 20,307 | 4,822 | 28.77% |
| QQQ230106P00265000 | 2022-12-02 3:53PM EST | 2023-01-06 | 1.55 | 1.49 | 1.53 | -0.09 | -5.49% | 77 | 391 | 28.43% |
| QQQ230120P00265000 | 2022-12-02 4:03PM EST | 2023-01-20 | 2.63 | 2.63 | 2.66 | -0.20 | -7.07% | 1,558 | 43,555 | 28.74% |
| QQQ230217P00265000 | 2022-12-02 3:58PM EST | 2023-02-17 | 4.83 | 4.85 | 4.91 | -0.02 | -0.41% | 336 | 13,331 | 29.16% |
| QQQ230317P00265000 | 2022-12-02 3:58PM EST | 2023-03-17 | 6.65 | 6.70 | 6.76 | -0.20 | -2.92% | 1,266 | 243,857 | 28.90% |
| QQQ230331P00265000 | 2022-12-02 3:59PM EST | 2023-03-31 | 7.54 | 7.61 | 7.72 | -0.02 | -0.26% | 10 | 864 | 28.98% |
| QQQ230616P00265000 | 2022-12-02 3:40PM EST | 2023-06-16 | 11.65 | 11.52 | 11.65 | -0.38 | -3.16% | 797 | 5,615 | 28.16% |
| QQQ230630P00265000 | 2022-12-01 1:18PM EST | 2023-06-30 | 12.24 | 12.01 | 12.22 | 0.00 | - | 1 | 3,174 | 27.97% |
| QQQ230915P00265000 | 2022-12-01 9:44AM EST | 2023-09-15 | 14.96 | 14.88 | 15.14 | 0.00 | - | 11 | 13,603 | 27.20% |
| QQQ230929P00265000 | 2022-11-29 9:54AM EST | 2023-09-29 | 18.97 | 15.16 | 15.63 | 0.00 | - | 1 | 6,069 | 27.09% |
| QQQ231215P00265000 | 2022-12-02 3:18PM EST | 2023-12-15 | 17.56 | 17.63 | 17.94 | -0.39 | -2.17% | 8 | 28,675 | 26.39% |
| QQQ240119P00265000 | 2022-12-01 2:04PM EST | 2024-01-19 | 18.60 | 18.34 | 18.70 | 0.00 | - | 4 | 1,000 | 25.94% |
| QQQ240315P00265000 | 2022-11-23 12:30PM EST | 2024-03-15 | 21.90 | 19.62 | 20.12 | 0.00 | - | 3 | 5 | 25.55% |
| QQQ240621P00265000 | 2022-11-29 10:46AM EST | 2024-06-21 | 25.10 | 21.73 | 22.17 | 0.00 | - | 1 | 6,778 | 24.82% |
| QQQ241220P00265000 | 2022-12-02 10:11AM EST | 2024-12-20 | 26.20 | 25.10 | 25.75 | +0.90 | +3.56% | 3 | 4,205 | 23.99% |
| QQQ250117P00265000 | 2022-12-02 2:07PM EST | 2025-01-17 | 26.00 | 23.50 | 26.90 | -2.26 | -8.00% | 3 | 2,277 | 24.30% |
© 2022 Yahoo. Tutti i diritti riservati.
