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:282.00
Opzioni d'acquistoper29 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629C00282000 | 2022-06-27 4:03PM EDT | 2022-06-29 | 11.15 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| QQQ220630C00282000 | 2022-06-27 3:59PM EDT | 2022-06-30 | 11.20 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| QQQ220701C00282000 | 2022-06-27 3:51PM EDT | 2022-07-01 | 11.12 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| QQQ220705C00282000 | 2022-06-27 10:17AM EDT | 2022-07-05 | 12.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ220706C00282000 | 2022-06-27 3:53PM EDT | 2022-07-06 | 11.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ220708C00282000 | 2022-06-27 1:36PM EDT | 2022-07-08 | 13.77 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| QQQ220711C00282000 | 2022-06-27 3:55PM EDT | 2022-07-11 | 13.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ220713C00282000 | 2022-06-27 3:53PM EDT | 2022-07-13 | 13.71 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ220715C00282000 | 2022-06-27 3:57PM EDT | 2022-07-15 | 14.79 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ220718C00282000 | 2022-06-27 11:10AM EDT | 2022-07-18 | 16.45 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| QQQ220720C00282000 | 2022-06-27 10:32AM EDT | 2022-07-20 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220722C00282000 | 2022-06-24 2:28PM EDT | 2022-07-22 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220725C00282000 | 2022-06-27 4:04PM EDT | 2022-07-25 | 16.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ220727C00282000 | 2022-06-24 9:37AM EDT | 2022-07-27 | 15.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220729C00282000 | 2022-06-27 2:04PM EDT | 2022-07-29 | 17.73 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| QQQ220805C00282000 | 2022-06-23 12:25PM EDT | 2022-08-05 | 13.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220819C00282000 | 2022-06-27 3:51PM EDT | 2022-08-19 | 20.23 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| QQQ220916C00282000 | 2022-06-27 1:51PM EDT | 2022-09-16 | 23.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Opzioni Putper29 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629P00282000 | 2022-06-27 4:14PM EDT | 2022-06-29 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,072 | 0 | 12.50% |
| QQQ220630P00282000 | 2022-06-27 4:09PM EDT | 2022-06-30 | 0.79 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| QQQ220701P00282000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 1.22 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 6.25% |
| QQQ220705P00282000 | 2022-06-27 4:11PM EDT | 2022-07-05 | 1.55 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| QQQ220706P00282000 | 2022-06-27 2:45PM EDT | 2022-07-06 | 2.02 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| QQQ220708P00282000 | 2022-06-27 3:57PM EDT | 2022-07-08 | 2.84 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 6.25% |
| QQQ220711P00282000 | 2022-06-27 3:42PM EDT | 2022-07-11 | 3.17 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| QQQ220713P00282000 | 2022-06-27 3:52PM EDT | 2022-07-13 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| QQQ220715P00282000 | 2022-06-27 4:07PM EDT | 2022-07-15 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1,444 | 0 | 3.13% |
| QQQ220718P00282000 | 2022-06-27 12:00PM EDT | 2022-07-18 | 4.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| QQQ220720P00282000 | 2022-06-27 3:25PM EDT | 2022-07-20 | 5.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| QQQ220722P00282000 | 2022-06-27 11:02AM EDT | 2022-07-22 | 5.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| QQQ220725P00282000 | 2022-06-27 1:55PM EDT | 2022-07-25 | 5.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| QQQ220727P00282000 | 2022-06-27 2:50PM EDT | 2022-07-27 | 6.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ220729P00282000 | 2022-06-27 3:02PM EDT | 2022-07-29 | 6.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ220805P00282000 | 2022-06-27 3:53PM EDT | 2022-08-05 | 8.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| QQQ220819P00282000 | 2022-06-27 4:00PM EDT | 2022-08-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 1.56% |
| QQQ220916P00282000 | 2022-06-27 3:47PM EDT | 2022-09-16 | 12.07 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
© 2022 Yahoo. Tutti i diritti riservati.
