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:270.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205C00270000 | 2022-12-02 1:39PM EST | 2022-12-05 | 20.50 | 22.17 | 22.46 | -4.00 | -16.33% | 34 | 304 | 0.00% |
| QQQ221206C00270000 | 2022-12-02 2:26PM EST | 2022-12-06 | 20.75 | 22.20 | 22.51 | -2.40 | -10.37% | 3 | 17 | 0.00% |
| QQQ221207C00270000 | 2022-12-02 2:01PM EST | 2022-12-07 | 20.91 | 22.25 | 22.54 | -2.49 | -10.64% | 1,054 | 200 | 0.00% |
| QQQ221209C00270000 | 2022-12-02 3:50PM EST | 2022-12-09 | 22.08 | 22.40 | 22.69 | -1.62 | -6.84% | 127 | 817 | 33.30% |
| QQQ221212C00270000 | 2022-12-02 3:55PM EST | 2022-12-12 | 22.63 | 22.45 | 22.76 | +0.27 | +1.21% | 561 | 1,239 | 29.20% |
| QQQ221214C00270000 | 2022-12-02 11:18AM EST | 2022-12-14 | 20.74 | 22.95 | 23.24 | -3.64 | -14.93% | 3 | 162 | 34.30% |
| QQQ221216C00270000 | 2022-12-02 3:55PM EST | 2022-12-16 | 23.42 | 23.26 | 23.54 | -1.65 | -6.58% | 717 | 64,315 | 34.79% |
| QQQ221223C00270000 | 2022-12-02 2:28PM EST | 2022-12-23 | 22.36 | 23.59 | 23.86 | -2.91 | -11.52% | 85 | 262 | 30.47% |
| QQQ221230C00270000 | 2022-12-02 2:34PM EST | 2022-12-30 | 22.99 | 24.10 | 24.28 | -2.41 | -9.49% | 89 | 2,074 | 28.68% |
| QQQ230106C00270000 | 2022-12-02 10:48AM EST | 2023-01-06 | 23.47 | 24.86 | 25.07 | +4.97 | +26.86% | 3 | 200 | 29.22% |
| QQQ230120C00270000 | 2022-12-02 3:11PM EST | 2023-01-20 | 27.07 | 26.62 | 26.86 | -1.41 | -4.95% | 18 | 13,021 | 30.68% |
| QQQ230217C00270000 | 2022-12-02 2:32PM EST | 2023-02-17 | 28.99 | 30.02 | 30.19 | -3.12 | -9.72% | 808 | 10,938 | 32.31% |
| QQQ230317C00270000 | 2022-12-02 1:59PM EST | 2023-03-17 | 31.87 | 32.90 | 33.14 | -3.16 | -9.02% | 9 | 13,200 | 33.21% |
| QQQ230331C00270000 | 2022-12-02 10:30AM EST | 2023-03-31 | 32.39 | 33.87 | 34.12 | -3.41 | -9.53% | 6 | 6,889 | 32.88% |
| QQQ230616C00270000 | 2022-12-02 10:56AM EST | 2023-06-16 | 39.28 | 40.54 | 40.84 | -2.19 | -5.28% | 18 | 11,939 | 34.41% |
| QQQ230630C00270000 | 2022-11-30 3:43PM EST | 2023-06-30 | 41.38 | 41.08 | 41.42 | 0.00 | - | 4 | 52 | 33.96% |
| QQQ230915C00270000 | 2022-12-01 9:45AM EST | 2023-09-15 | 49.35 | 46.40 | 47.19 | 0.00 | - | 8 | 2,128 | 35.14% |
| QQQ230929C00270000 | 2022-11-07 12:35PM EST | 2023-09-29 | 31.31 | 46.79 | 47.73 | 0.00 | - | 1 | 1,028 | 34.87% |
| QQQ231215C00270000 | 2022-11-29 10:17AM EST | 2023-12-15 | 45.96 | 51.76 | 52.66 | 0.00 | - | 9 | 1,624 | 35.61% |
| QQQ240119C00270000 | 2022-12-02 3:03PM EST | 2024-01-19 | 53.50 | 53.13 | 54.09 | -1.38 | -2.51% | 1 | 466 | 35.32% |
| QQQ240315C00270000 | 2022-11-16 9:30AM EST | 2024-03-15 | 55.00 | 55.92 | 57.39 | 0.00 | - | - | 1 | 35.84% |
| QQQ240621C00270000 | 2022-11-22 3:16PM EST | 2024-06-21 | 57.03 | 60.28 | 61.92 | 0.00 | - | 1 | 1,855 | 35.97% |
| QQQ241220C00270000 | 2022-11-17 1:11PM EST | 2024-12-20 | 65.43 | 66.87 | 69.12 | 0.00 | - | 2 | 157 | 35.97% |
| QQQ250117C00270000 | 2022-12-01 3:25PM EST | 2025-01-17 | 69.94 | 66.00 | 70.75 | 0.00 | - | 8 | 222 | 36.35% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205P00270000 | 2022-12-02 3:45PM EST | 2022-12-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 234 | 6,086 | 40.63% |
| QQQ221206P00270000 | 2022-12-02 3:08PM EST | 2022-12-06 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 14 | 408 | 35.94% |
| QQQ221207P00270000 | 2022-12-02 4:14PM EST | 2022-12-07 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 872 | 1,310 | 32.62% |
| QQQ221209P00270000 | 2022-12-02 4:06PM EST | 2022-12-09 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 2,269 | 5,767 | 29.88% |
| QQQ221212P00270000 | 2022-12-02 3:54PM EST | 2022-12-12 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 1,974 | 1,509 | 25.68% |
| QQQ221214P00270000 | 2022-12-02 3:36PM EST | 2022-12-14 | 0.53 | 0.51 | 0.53 | -0.10 | -15.87% | 1,433 | 1,927 | 32.15% |
| QQQ221216P00270000 | 2022-12-02 4:13PM EST | 2022-12-16 | 0.68 | 0.70 | 0.72 | -0.17 | -20.00% | 3,943 | 91,522 | 31.91% |
| QQQ221223P00270000 | 2022-12-02 4:12PM EST | 2022-12-23 | 1.14 | 1.15 | 1.17 | -0.11 | -8.80% | 1,143 | 1,768 | 29.44% |
| QQQ221230P00270000 | 2022-12-02 4:10PM EST | 2022-12-30 | 1.51 | 1.53 | 1.57 | -0.25 | -14.20% | 1,563 | 31,135 | 27.78% |
| QQQ230106P00270000 | 2022-12-02 4:11PM EST | 2023-01-06 | 2.09 | 2.10 | 2.14 | -0.23 | -9.91% | 343 | 3,020 | 27.52% |
| QQQ230120P00270000 | 2022-12-02 4:07PM EST | 2023-01-20 | 3.42 | 3.43 | 3.46 | -0.22 | -6.04% | 9,326 | 66,550 | 27.91% |
| QQQ230217P00270000 | 2022-12-02 4:10PM EST | 2023-02-17 | 5.85 | 5.87 | 5.93 | -0.20 | -3.31% | 528 | 9,793 | 28.36% |
| QQQ230317P00270000 | 2022-12-02 4:06PM EST | 2023-03-17 | 7.84 | 7.84 | 7.91 | -0.06 | -0.76% | 8,335 | 64,251 | 28.16% |
| QQQ230331P00270000 | 2022-12-02 3:48PM EST | 2023-03-31 | 8.98 | 8.80 | 8.91 | -0.02 | -0.22% | 40 | 768 | 28.23% |
| QQQ230616P00270000 | 2022-12-02 4:10PM EST | 2023-06-16 | 12.91 | 12.87 | 13.03 | +0.11 | +0.86% | 153 | 40,100 | 27.54% |
| QQQ230630P00270000 | 2022-12-02 3:02PM EST | 2023-06-30 | 13.52 | 13.40 | 13.59 | -0.45 | -3.22% | 14 | 1,396 | 27.32% |
| QQQ230915P00270000 | 2022-12-02 1:52PM EST | 2023-09-15 | 16.94 | 16.33 | 16.59 | +0.58 | +3.55% | 2 | 19,443 | 26.61% |
| QQQ230929P00270000 | 2022-12-02 9:34AM EST | 2023-09-29 | 18.00 | 16.76 | 17.03 | -0.14 | -0.77% | 20 | 182 | 26.44% |
| QQQ231215P00270000 | 2022-12-02 2:58PM EST | 2023-12-15 | 19.48 | 19.07 | 19.45 | -0.38 | -1.91% | 1 | 16,439 | 25.84% |
| QQQ240119P00270000 | 2022-12-02 1:45PM EST | 2024-01-19 | 20.48 | 19.85 | 20.21 | +0.41 | +2.04% | 6 | 8,401 | 25.39% |
| QQQ240315P00270000 | 2022-11-30 4:06PM EST | 2024-03-15 | 21.71 | 21.17 | 21.66 | 0.00 | - | 10 | 30 | 25.03% |
| QQQ240621P00270000 | 2022-12-01 2:11PM EST | 2024-06-21 | 23.81 | 23.29 | 23.79 | 0.00 | - | 31 | 3,211 | 24.36% |
| QQQ241220P00270000 | 2022-12-01 11:48AM EST | 2024-12-20 | 27.40 | 26.77 | 27.45 | 0.00 | - | 29 | 431 | 23.58% |
| QQQ250117P00270000 | 2022-12-01 11:12AM EST | 2025-01-17 | 27.55 | 25.00 | 29.98 | 0.00 | - | 40 | 138 | 24.77% |
© 2022 Yahoo. Tutti i diritti riservati.
