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:281.00
Opzioni d'acquistoper12 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212C00281000 | 2022-12-09 4:14PM EST | 2022-12-12 | 2.15 | 2.14 | 2.22 | -2.15 | -50.00% | 3,123 | 1,415 | 16.19% |
| QQQ221213C00281000 | 2022-12-09 3:57PM EST | 2022-12-13 | 4.82 | 4.62 | 4.88 | -1.27 | -20.85% | 107 | 395 | 36.91% |
| QQQ221214C00281000 | 2022-12-09 3:50PM EST | 2022-12-14 | 6.05 | 5.83 | 5.89 | -0.83 | -12.06% | 240 | 540 | 40.74% |
| QQQ221215C00281000 | 2022-12-09 3:57PM EST | 2022-12-15 | 6.18 | 6.08 | 6.16 | -1.24 | -16.71% | 21 | 162 | 39.06% |
| QQQ221216C00281000 | 2022-12-09 3:52PM EST | 2022-12-16 | 6.53 | 6.33 | 6.38 | -1.19 | -15.41% | 542 | 2,391 | 37.59% |
| QQQ221223C00281000 | 2022-12-09 4:12PM EST | 2022-12-23 | 7.00 | 6.88 | 7.05 | -1.04 | -12.94% | 83 | 586 | 29.63% |
| QQQ221230C00281000 | 2022-12-09 4:02PM EST | 2022-12-30 | 8.00 | 7.90 | 7.96 | -1.24 | -13.42% | 453 | 2,340 | 27.58% |
| QQQ230106C00281000 | 2022-12-09 2:34PM EST | 2023-01-06 | 10.49 | 9.07 | 9.17 | +0.40 | +3.96% | 6 | 503 | 27.78% |
| QQQ230331C00281000 | 2022-12-09 9:30AM EST | 2023-03-31 | 20.07 | 19.68 | 19.85 | -0.93 | -4.43% | 30 | 356 | 31.10% |
| QQQ230630C00281000 | 2022-12-08 10:13AM EST | 2023-06-30 | 28.30 | 27.26 | 27.60 | 0.00 | - | 1 | 63 | 32.40% |
| QQQ230929C00281000 | 2022-12-06 1:33PM EST | 2023-09-29 | 33.00 | 33.00 | 34.22 | 0.00 | - | 1 | 13 | 33.55% |
Opzioni Putper12 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212P00281000 | 2022-12-09 4:14PM EST | 2022-12-12 | 1.09 | 1.09 | 1.13 | -0.31 | -22.14% | 21,358 | 3,364 | 15.67% |
| QQQ221213P00281000 | 2022-12-09 4:13PM EST | 2022-12-13 | 3.72 | 3.60 | 3.75 | +0.36 | +10.71% | 3,856 | 1,074 | 36.16% |
| QQQ221214P00281000 | 2022-12-09 3:49PM EST | 2022-12-14 | 4.50 | 4.70 | 4.75 | +0.12 | +2.74% | 559 | 740 | 39.97% |
| QQQ221215P00281000 | 2022-12-09 3:59PM EST | 2022-12-15 | 4.84 | 4.87 | 4.92 | +0.43 | +9.75% | 221 | 396 | 37.67% |
| QQQ221216P00281000 | 2022-12-09 4:14PM EST | 2022-12-16 | 5.12 | 5.08 | 5.12 | +0.51 | +11.06% | 2,598 | 5,982 | 36.17% |
| QQQ221223P00281000 | 2022-12-09 4:00PM EST | 2022-12-23 | 6.03 | 6.06 | 6.12 | +0.46 | +8.26% | 565 | 1,011 | 30.14% |
| QQQ221230P00281000 | 2022-12-09 4:00PM EST | 2022-12-30 | 6.78 | 6.78 | 6.85 | +0.44 | +6.94% | 599 | 998 | 27.32% |
| QQQ230106P00281000 | 2022-12-09 4:14PM EST | 2023-01-06 | 7.80 | 7.73 | 7.81 | -0.01 | -0.13% | 78 | 321 | 26.75% |
| QQQ230113P00281000 | 2022-12-09 3:44PM EST | 2023-01-13 | 8.71 | 9.02 | 9.17 | +0.26 | +3.08% | 67 | 146 | 27.85% |
| QQQ230331P00281000 | 2022-12-09 4:08PM EST | 2023-03-31 | 16.11 | 15.99 | 16.14 | +0.65 | +4.20% | 16 | 208 | 26.80% |
| QQQ230630P00281000 | 2022-12-09 9:51AM EST | 2023-06-30 | 20.70 | 20.97 | 21.23 | +0.40 | +1.97% | 1 | 41 | 26.01% |
| QQQ230929P00281000 | 2022-11-30 2:02PM EST | 2023-09-29 | 22.81 | 24.45 | 24.82 | 0.00 | - | 4 | 117 | 25.20% |
© 2022 Yahoo. Tutti i diritti riservati.
