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:272.00
Opzioni d'acquistoper12 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212C00272000 | 2022-12-09 3:27PM EST | 2022-12-12 | 11.91 | 9.84 | 10.17 | +0.87 | +7.88% | 13 | 264 | 24.41% |
| QQQ221214C00272000 | 2022-12-09 10:00AM EST | 2022-12-14 | 12.80 | 11.68 | 11.81 | -0.69 | -5.11% | 8 | 216 | 41.43% |
| QQQ221215C00272000 | 2022-12-08 11:29AM EST | 2022-12-15 | 13.36 | 11.94 | 12.06 | 0.00 | - | 1 | 16 | 40.13% |
| QQQ221216C00272000 | 2022-12-09 3:37PM EST | 2022-12-16 | 13.20 | 12.17 | 12.28 | -0.51 | -3.72% | 7 | 8,236 | 38.97% |
| QQQ221223C00272000 | 2022-12-09 3:37PM EST | 2022-12-23 | 13.97 | 12.74 | 12.99 | +2.00 | +16.71% | 7 | 302 | 31.55% |
| QQQ221230C00272000 | 2022-12-07 12:18PM EST | 2022-12-30 | 13.05 | 13.57 | 13.82 | 0.00 | - | 12 | 1,129 | 29.40% |
| QQQ230106C00272000 | 2022-12-09 3:37PM EST | 2023-01-06 | 15.86 | 14.74 | 14.93 | -0.02 | -0.13% | 5 | 103 | 29.53% |
| QQQ230120C00272000 | 2022-12-09 2:48PM EST | 2023-01-20 | 18.77 | 17.01 | 17.18 | -0.13 | -0.69% | 10 | 679 | 30.60% |
| QQQ230217C00272000 | 2022-12-09 1:50PM EST | 2023-02-17 | 22.62 | 20.89 | 21.07 | +1.17 | +5.45% | 34 | 1 | 32.12% |
| QQQ230331C00272000 | 2022-11-28 2:23PM EST | 2023-03-31 | 26.48 | 25.13 | 25.34 | 0.00 | - | 1 | 37 | 32.58% |
| QQQ230630C00272000 | 2022-12-06 10:06AM EST | 2023-06-30 | 33.74 | 32.70 | 33.06 | 0.00 | - | 1 | 4 | 33.75% |
| QQQ230929C00272000 | 2022-11-08 1:27PM EST | 2023-09-29 | 33.09 | 39.56 | 40.44 | 0.00 | - | 10 | 25 | 35.63% |
Opzioni Putper12 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212P00272000 | 2022-12-09 4:14PM EST | 2022-12-12 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 901 | 1,391 | 19.73% |
| QQQ221213P00272000 | 2022-12-09 4:13PM EST | 2022-12-13 | 0.91 | 0.84 | 0.91 | +0.03 | +3.41% | 308 | 553 | 35.67% |
| QQQ221214P00272000 | 2022-12-09 4:13PM EST | 2022-12-14 | 1.61 | 1.59 | 1.63 | +0.16 | +11.03% | 648 | 1,918 | 39.99% |
| QQQ221215P00272000 | 2022-12-09 3:42PM EST | 2022-12-15 | 1.50 | 1.76 | 1.80 | -0.16 | -9.64% | 89 | 291 | 38.11% |
| QQQ221216P00272000 | 2022-12-09 4:13PM EST | 2022-12-16 | 1.95 | 1.95 | 1.98 | +0.11 | +5.98% | 1,689 | 6,559 | 36.82% |
| QQQ221223P00272000 | 2022-12-09 4:08PM EST | 2022-12-23 | 2.89 | 2.84 | 2.90 | +0.32 | +12.45% | 101 | 486 | 31.28% |
| QQQ221230P00272000 | 2022-12-09 4:14PM EST | 2022-12-30 | 3.56 | 3.52 | 3.57 | +0.03 | +0.85% | 139 | 2,226 | 28.50% |
| QQQ230106P00272000 | 2022-12-09 1:38PM EST | 2023-01-06 | 3.77 | 4.43 | 4.48 | -0.42 | -10.02% | 6 | 280 | 28.05% |
| QQQ230113P00272000 | 2022-12-09 3:57PM EST | 2023-01-13 | 5.63 | 5.65 | 5.78 | -0.79 | -12.31% | 25 | 93 | 29.26% |
| QQQ230120P00272000 | 2022-12-09 4:10PM EST | 2023-01-20 | 6.30 | 6.25 | 6.34 | +0.51 | +8.81% | 557 | 14,940 | 28.33% |
| QQQ230217P00272000 | 2022-12-09 11:41AM EST | 2023-02-17 | 8.37 | 9.20 | 9.27 | -0.23 | -2.67% | 50 | 510 | 28.35% |
| QQQ230331P00272000 | 2022-12-09 12:57PM EST | 2023-03-31 | 11.58 | 12.53 | 12.68 | -1.49 | -11.40% | 2 | 200 | 28.19% |
| QQQ230630P00272000 | 2022-12-01 3:28PM EST | 2023-06-30 | 14.01 | 17.45 | 17.72 | 0.00 | - | 3 | 45 | 27.22% |
| QQQ230929P00272000 | 2022-12-06 1:50PM EST | 2023-09-29 | 20.62 | 20.89 | 21.31 | 0.00 | - | 3 | 34 | 26.31% |
© 2022 Yahoo. Tutti i diritti riservati.
