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:272.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00272000 | 2022-06-24 3:23PM EDT | 2022-06-27 | 20.68 | 21.90 | 22.21 | +9.72 | +88.69% | 5 | 401 | 0.00% |
| QQQ220629C00272000 | 2022-06-24 3:44PM EDT | 2022-06-29 | 21.24 | 22.09 | 22.42 | +7.82 | +58.27% | 30 | 167 | 0.00% |
| QQQ220630C00272000 | 2022-06-24 3:44PM EDT | 2022-06-30 | 21.36 | 22.26 | 22.70 | +9.43 | +79.04% | 2 | 564 | 30.86% |
| QQQ220701C00272000 | 2022-06-24 4:05PM EDT | 2022-07-01 | 22.86 | 22.39 | 22.79 | +10.43 | +83.91% | 10 | 234 | 32.03% |
| QQQ220705C00272000 | 2022-06-24 3:34PM EDT | 2022-07-05 | 21.36 | 22.68 | 23.01 | +8.16 | +61.82% | 15 | 367 | 29.98% |
| QQQ220706C00272000 | 2022-06-24 9:30AM EDT | 2022-07-06 | 18.00 | 22.90 | 23.22 | +2.60 | +16.88% | 5 | 28 | 31.69% |
| QQQ220708C00272000 | 2022-06-23 1:19PM EDT | 2022-07-08 | 13.61 | 23.36 | 23.68 | 0.00 | - | 22 | 361 | 34.09% |
| QQQ220711C00272000 | 2022-06-22 2:19PM EDT | 2022-07-11 | 16.32 | 23.61 | 23.94 | 0.00 | - | 2 | 66 | 33.02% |
| QQQ220713C00272000 | 2022-06-24 10:00AM EDT | 2022-07-13 | 22.00 | 24.15 | 24.47 | +5.97 | +37.24% | 5 | 189 | 34.85% |
| QQQ220715C00272000 | 2022-06-24 3:30PM EDT | 2022-07-15 | 23.46 | 24.59 | 24.91 | +5.65 | +31.72% | 124 | 2,896 | 35.74% |
| QQQ220718C00272000 | 2022-06-23 1:05PM EDT | 2022-07-18 | 15.31 | 24.83 | 25.14 | 0.00 | - | 2 | 43 | 34.64% |
| QQQ220720C00272000 | 2022-06-24 10:50AM EDT | 2022-07-20 | 23.23 | 25.22 | 25.55 | +6.02 | +34.98% | 1 | 9 | 35.27% |
| QQQ220722C00272000 | 2022-06-24 11:59AM EDT | 2022-07-22 | 23.72 | 25.68 | 26.00 | +7.25 | +44.02% | 5 | 70 | 36.01% |
| QQQ220729C00272000 | 2022-06-21 4:07PM EDT | 2022-07-29 | 18.10 | 26.77 | 27.21 | 0.00 | - | 47 | 196 | 36.79% |
| QQQ220819C00272000 | 2022-06-24 3:46PM EDT | 2022-08-19 | 28.65 | 29.40 | 29.75 | +6.82 | +31.24% | 35 | 297 | 36.10% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00272000 | 2022-06-24 4:08PM EDT | 2022-06-27 | 0.03 | 0.03 | 0.04 | -0.38 | -92.68% | 823 | 854 | 38.87% |
| QQQ220629P00272000 | 2022-06-24 4:10PM EDT | 2022-06-29 | 0.19 | 0.19 | 0.21 | -0.80 | -80.81% | 1,865 | 1,353 | 39.01% |
| QQQ220630P00272000 | 2022-06-24 3:59PM EDT | 2022-06-30 | 0.33 | 0.33 | 0.35 | -1.01 | -75.37% | 206 | 6,402 | 39.45% |
| QQQ220701P00272000 | 2022-06-24 4:01PM EDT | 2022-07-01 | 0.47 | 0.45 | 0.48 | -1.34 | -74.03% | 457 | 2,545 | 39.19% |
| QQQ220705P00272000 | 2022-06-24 4:05PM EDT | 2022-07-05 | 0.70 | 0.71 | 0.74 | -1.53 | -68.61% | 125 | 223 | 34.77% |
| QQQ220706P00272000 | 2022-06-24 3:35PM EDT | 2022-07-06 | 0.94 | 0.91 | 0.95 | -1.55 | -62.25% | 147 | 3,114 | 35.61% |
| QQQ220708P00272000 | 2022-06-24 3:58PM EDT | 2022-07-08 | 1.31 | 1.33 | 1.37 | -1.96 | -59.94% | 2,454 | 4,879 | 36.74% |
| QQQ220711P00272000 | 2022-06-24 3:38PM EDT | 2022-07-11 | 1.63 | 1.58 | 1.61 | -2.86 | -63.70% | 33 | 174 | 35.11% |
| QQQ220713P00272000 | 2022-06-24 3:51PM EDT | 2022-07-13 | 2.11 | 2.07 | 2.12 | -3.03 | -58.95% | 21 | 247 | 36.49% |
| QQQ220715P00272000 | 2022-06-24 4:00PM EDT | 2022-07-15 | 2.45 | 2.46 | 2.50 | -2.32 | -48.64% | 1,314 | 4,350 | 36.88% |
| QQQ220718P00272000 | 2022-06-24 3:52PM EDT | 2022-07-18 | 2.74 | 2.68 | 2.73 | -2.14 | -43.85% | 33 | 105 | 35.67% |
| QQQ220720P00272000 | 2022-06-23 3:58PM EDT | 2022-07-20 | 3.34 | 3.05 | 3.11 | -1.99 | -37.34% | 1 | 35 | 36.08% |
| QQQ220722P00272000 | 2022-06-24 3:54PM EDT | 2022-07-22 | 3.48 | 3.42 | 3.48 | -2.29 | -39.69% | 12 | 333 | 36.41% |
| QQQ220729P00272000 | 2022-06-24 3:40PM EDT | 2022-07-29 | 4.63 | 4.48 | 4.57 | -2.42 | -34.33% | 47 | 4,463 | 36.69% |
| QQQ220819P00272000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 6.68 | 6.78 | 6.85 | -2.70 | -28.78% | 331 | 2,643 | 35.33% |
© 2022 Yahoo. Tutti i diritti riservati.
