Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:266.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00266000 | 2022-06-24 3:33PM EDT | 2022-06-27 | 26.57 | 27.89 | 28.20 | +7.87 | +42.09% | 5 | 225 | 0.00% |
| QQQ220629C00266000 | 2022-06-22 3:14PM EDT | 2022-06-29 | 17.91 | 27.98 | 28.35 | 0.00 | - | 40 | 25 | 0.00% |
| QQQ220630C00266000 | 2022-06-24 10:55AM EDT | 2022-06-30 | 25.84 | 28.12 | 28.43 | +9.24 | +55.66% | 15 | 34 | 0.00% |
| QQQ220701C00266000 | 2022-06-24 3:42PM EDT | 2022-07-01 | 27.20 | 28.15 | 28.57 | +9.60 | +54.55% | 1 | 34 | 0.00% |
| QQQ220705C00266000 | 2022-06-22 10:43AM EDT | 2022-07-05 | 20.24 | 28.32 | 28.75 | 0.00 | - | 1 | 32 | 30.08% |
| QQQ220706C00266000 | 2022-06-22 10:11AM EDT | 2022-07-06 | 18.09 | 28.48 | 28.93 | 0.00 | - | 4 | 29 | 33.40% |
| QQQ220708C00266000 | 2022-06-23 1:54PM EDT | 2022-07-08 | 18.61 | 28.79 | 29.27 | 0.00 | - | 18 | 98 | 36.13% |
| QQQ220711C00266000 | 2022-06-22 2:00PM EDT | 2022-07-11 | 20.11 | 29.01 | 29.51 | 0.00 | - | 2 | 16 | 35.40% |
| QQQ220713C00266000 | 2022-06-23 3:06PM EDT | 2022-07-13 | 21.05 | 29.46 | 29.77 | 0.00 | - | 60 | 93 | 35.84% |
| QQQ220715C00266000 | 2022-06-23 3:45PM EDT | 2022-07-15 | 22.28 | 29.83 | 30.13 | 0.00 | - | 45 | 443 | 36.85% |
| QQQ220718C00266000 | 2022-06-16 11:13AM EDT | 2022-07-18 | 15.53 | 29.99 | 30.33 | 0.00 | - | - | 2 | 35.80% |
| QQQ220722C00266000 | 2022-06-23 10:42AM EDT | 2022-07-22 | 23.20 | 30.70 | 31.01 | 0.00 | - | 25 | 40 | 36.98% |
| QQQ220729C00266000 | 2022-06-24 3:33PM EDT | 2022-07-29 | 30.45 | 31.52 | 32.04 | +7.58 | +33.14% | 1 | 2 | 37.68% |
| QQQ220819C00266000 | 2022-06-24 3:23PM EDT | 2022-08-19 | 32.98 | 34.07 | 34.45 | +6.24 | +23.34% | 27 | 291 | 37.28% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00266000 | 2022-06-24 4:00PM EDT | 2022-06-27 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 79 | 563 | 46.48% |
| QQQ220629P00266000 | 2022-06-24 4:14PM EDT | 2022-06-29 | 0.11 | 0.10 | 0.12 | -0.34 | -75.56% | 51 | 231 | 43.56% |
| QQQ220630P00266000 | 2022-06-24 12:40PM EDT | 2022-06-30 | 0.23 | 0.17 | 0.19 | -0.50 | -68.49% | 15 | 457 | 42.87% |
| QQQ220701P00266000 | 2022-06-24 3:06PM EDT | 2022-07-01 | 0.26 | 0.23 | 0.26 | -0.70 | -72.92% | 156 | 860 | 42.04% |
| QQQ220705P00266000 | 2022-06-24 3:59PM EDT | 2022-07-05 | 0.40 | 0.39 | 0.42 | -1.35 | -77.14% | 64 | 523 | 36.87% |
| QQQ220706P00266000 | 2022-06-24 3:49PM EDT | 2022-07-06 | 0.57 | 0.52 | 0.55 | -0.98 | -63.23% | 64 | 144 | 37.43% |
| QQQ220708P00266000 | 2022-06-24 3:25PM EDT | 2022-07-08 | 0.83 | 0.82 | 0.86 | -1.11 | -57.22% | 177 | 689 | 38.57% |
| QQQ220711P00266000 | 2022-06-23 12:13PM EDT | 2022-07-11 | 2.83 | 1.01 | 1.04 | 0.00 | - | 1 | 172 | 36.79% |
| QQQ220713P00266000 | 2022-06-24 3:59PM EDT | 2022-07-13 | 1.40 | 1.39 | 1.43 | -1.80 | -56.25% | 9 | 133 | 38.06% |
| QQQ220715P00266000 | 2022-06-24 4:05PM EDT | 2022-07-15 | 1.68 | 1.70 | 1.74 | -1.59 | -48.62% | 909 | 1,924 | 38.43% |
| QQQ220718P00266000 | 2022-06-24 3:12PM EDT | 2022-07-18 | 1.91 | 1.88 | 1.92 | -1.59 | -45.43% | 11 | 136 | 37.09% |
| QQQ220720P00266000 | 2022-06-24 3:27PM EDT | 2022-07-20 | 2.23 | 2.19 | 2.24 | -1.76 | -44.11% | 2 | 338 | 37.49% |
| QQQ220722P00266000 | 2022-06-24 3:52PM EDT | 2022-07-22 | 2.55 | 2.50 | 2.55 | -2.40 | -48.48% | 14 | 175 | 37.78% |
| QQQ220729P00266000 | 2022-06-24 3:57PM EDT | 2022-07-29 | 3.47 | 3.40 | 3.50 | -2.24 | -39.23% | 3 | 15 | 37.99% |
| QQQ220819P00266000 | 2022-06-24 4:00PM EDT | 2022-08-19 | 5.47 | 5.49 | 5.55 | -2.23 | -28.96% | 258 | 1,083 | 36.44% |
© 2022 Yahoo. Tutti i diritti riservati.
