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:284.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00284000 | 2022-06-24 4:05PM EDT | 2022-06-27 | 10.47 | 10.10 | 10.45 | +6.90 | +193.28% | 985 | 1,520 | 0.00% |
| QQQ220629C00284000 | 2022-06-24 3:59PM EDT | 2022-06-29 | 11.35 | 11.04 | 11.30 | +6.27 | +123.43% | 1,614 | 1,078 | 28.86% |
| QQQ220630C00284000 | 2022-06-24 3:58PM EDT | 2022-06-30 | 11.90 | 11.53 | 11.82 | +6.41 | +116.76% | 176 | 1,978 | 32.06% |
| QQQ220701C00284000 | 2022-06-24 4:09PM EDT | 2022-07-01 | 12.22 | 11.89 | 12.19 | +6.19 | +102.65% | 902 | 1,158 | 32.98% |
| QQQ220705C00284000 | 2022-06-24 3:32PM EDT | 2022-07-05 | 11.30 | 12.44 | 12.65 | +4.27 | +60.74% | 30 | 309 | 29.37% |
| QQQ220706C00284000 | 2022-06-24 2:05PM EDT | 2022-07-06 | 10.96 | 12.75 | 13.07 | +3.80 | +53.07% | 48 | 77 | 30.66% |
| QQQ220708C00284000 | 2022-06-24 3:46PM EDT | 2022-07-08 | 12.83 | 13.54 | 13.82 | +4.98 | +63.44% | 203 | 322 | 32.41% |
| QQQ220711C00284000 | 2022-06-24 11:31AM EDT | 2022-07-11 | 12.01 | 13.82 | 14.11 | +3.64 | +43.49% | 11 | 186 | 30.77% |
| QQQ220713C00284000 | 2022-06-24 3:15PM EDT | 2022-07-13 | 13.52 | 14.66 | 14.88 | +4.54 | +50.56% | 30 | 110 | 32.47% |
| QQQ220715C00284000 | 2022-06-24 3:52PM EDT | 2022-07-15 | 15.03 | 15.23 | 15.45 | +5.38 | +55.75% | 210 | 4,618 | 33.19% |
| QQQ220718C00284000 | 2022-06-23 11:09AM EDT | 2022-07-18 | 13.34 | 15.42 | 15.72 | +3.74 | +38.96% | 21 | 83 | 32.06% |
| QQQ220720C00284000 | 2022-06-23 11:35AM EDT | 2022-07-20 | 13.77 | 15.91 | 16.24 | +3.70 | +36.74% | 1 | 49 | 32.66% |
| QQQ220722C00284000 | 2022-06-24 10:51AM EDT | 2022-07-22 | 14.36 | 16.54 | 16.76 | +3.00 | +26.41% | 4 | 152 | 33.24% |
| QQQ220729C00284000 | 2022-06-24 3:56PM EDT | 2022-07-29 | 18.16 | 17.93 | 18.24 | +5.78 | +46.69% | 8 | 169 | 34.17% |
| QQQ220819C00284000 | 2022-06-24 3:51PM EDT | 2022-08-19 | 20.64 | 20.89 | 21.13 | +5.06 | +32.48% | 61 | 1,909 | 33.73% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00284000 | 2022-06-24 4:14PM EDT | 2022-06-27 | 0.24 | 0.22 | 0.24 | -2.95 | -92.48% | 2,825 | 850 | 27.88% |
| QQQ220629P00284000 | 2022-06-24 4:09PM EDT | 2022-06-29 | 1.04 | 1.05 | 1.09 | -3.54 | -77.29% | 976 | 553 | 33.77% |
| QQQ220630P00284000 | 2022-06-24 4:03PM EDT | 2022-06-30 | 1.44 | 1.49 | 1.53 | -3.68 | -71.88% | 382 | 1,303 | 35.16% |
| QQQ220701P00284000 | 2022-06-24 4:05PM EDT | 2022-07-01 | 1.78 | 1.84 | 1.89 | -3.85 | -68.38% | 18,611 | 899 | 35.60% |
| QQQ220705P00284000 | 2022-06-24 4:10PM EDT | 2022-07-05 | 2.31 | 2.36 | 2.42 | -3.49 | -60.17% | 518 | 509 | 31.79% |
| QQQ220706P00284000 | 2022-06-24 4:14PM EDT | 2022-07-06 | 2.74 | 2.73 | 2.78 | -4.52 | -62.26% | 44 | 146 | 32.56% |
| QQQ220708P00284000 | 2022-06-24 4:06PM EDT | 2022-07-08 | 3.41 | 3.41 | 3.47 | -3.61 | -51.42% | 205 | 334 | 33.77% |
| QQQ220711P00284000 | 2022-06-24 4:01PM EDT | 2022-07-11 | 3.75 | 3.77 | 3.83 | -3.46 | -47.99% | 47 | 93 | 32.32% |
| QQQ220713P00284000 | 2022-06-24 3:56PM EDT | 2022-07-13 | 4.48 | 4.48 | 4.55 | -3.48 | -43.72% | 186 | 156 | 33.67% |
| QQQ220715P00284000 | 2022-06-24 4:11PM EDT | 2022-07-15 | 5.00 | 5.02 | 5.08 | -4.03 | -44.63% | 753 | 3,065 | 34.16% |
| QQQ220718P00284000 | 2022-06-24 3:56PM EDT | 2022-07-18 | 5.33 | 5.30 | 5.37 | -3.67 | -40.78% | 16 | 56 | 33.03% |
| QQQ220720P00284000 | 2022-06-24 3:06PM EDT | 2022-07-20 | 6.09 | 5.79 | 5.86 | -3.08 | -33.59% | 17 | 29 | 33.48% |
| QQQ220722P00284000 | 2022-06-24 4:09PM EDT | 2022-07-22 | 6.19 | 6.25 | 6.32 | -4.11 | -39.90% | 105 | 798 | 33.83% |
| QQQ220729P00284000 | 2022-06-24 12:56PM EDT | 2022-07-29 | 8.15 | 7.55 | 7.67 | -2.95 | -26.58% | 24 | 181 | 34.30% |
| QQQ220819P00284000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 9.99 | 10.16 | 10.24 | -3.70 | -27.03% | 547 | 1,173 | 33.10% |
© 2022 Yahoo. Tutti i diritti riservati.
