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:284.00
Opzioni d'acquistoper12 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212C00284000 | 2022-12-09 4:14PM EST | 2022-12-12 | 0.71 | 0.70 | 0.72 | -1.75 | -71.14% | 34,713 | 2,235 | 14.66% |
| QQQ221213C00284000 | 2022-12-09 4:14PM EST | 2022-12-13 | 3.29 | 3.19 | 3.35 | -1.31 | -28.48% | 1,364 | 659 | 36.04% |
| QQQ221214C00284000 | 2022-12-09 4:05PM EST | 2022-12-14 | 4.35 | 4.29 | 4.36 | -1.19 | -21.48% | 1,088 | 2,824 | 39.98% |
| QQQ221215C00284000 | 2022-12-09 4:03PM EST | 2022-12-15 | 4.53 | 4.52 | 4.60 | -1.24 | -21.49% | 1,189 | 1,147 | 38.17% |
| QQQ221216C00284000 | 2022-12-09 4:13PM EST | 2022-12-16 | 4.79 | 4.77 | 4.82 | -1.21 | -20.17% | 5,181 | 4,371 | 36.76% |
| QQQ221223C00284000 | 2022-12-09 4:09PM EST | 2022-12-23 | 5.44 | 5.43 | 5.49 | -1.21 | -18.20% | 281 | 1,386 | 29.05% |
| QQQ221230C00284000 | 2022-12-09 4:13PM EST | 2022-12-30 | 6.38 | 6.34 | 6.40 | -1.20 | -15.83% | 1,506 | 2,230 | 27.10% |
| QQQ230106C00284000 | 2022-12-09 3:59PM EST | 2023-01-06 | 7.60 | 7.47 | 7.58 | -1.11 | -12.74% | 214 | 1,198 | 27.26% |
| QQQ230113C00284000 | 2022-12-09 3:48PM EST | 2023-01-13 | 9.58 | 9.01 | 9.12 | -0.63 | -6.17% | 404 | 492 | 28.81% |
| QQQ230120C00284000 | 2022-12-09 3:59PM EST | 2023-01-20 | 9.85 | 9.79 | 9.87 | -1.10 | -10.05% | 1,272 | 4,835 | 28.26% |
| QQQ230217C00284000 | 2022-12-09 3:35PM EST | 2023-02-17 | 14.70 | 13.75 | 13.86 | -0.05 | -0.34% | 49 | 406 | 29.99% |
| QQQ230331C00284000 | 2022-12-09 10:40AM EST | 2023-03-31 | 19.36 | 18.00 | 18.22 | +0.33 | +1.73% | 30 | 95 | 30.70% |
| QQQ230630C00284000 | 2022-12-09 11:46AM EST | 2023-06-30 | 27.66 | 25.56 | 25.94 | +0.92 | +3.44% | 1 | 62 | 32.02% |
| QQQ230929C00284000 | 2022-12-01 9:43AM EST | 2023-09-29 | 40.27 | 31.60 | 32.45 | 0.00 | - | 36 | 46 | 33.09% |
Opzioni Putper12 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212P00284000 | 2022-12-09 4:13PM EST | 2022-12-12 | 2.66 | 2.60 | 2.69 | +0.07 | +2.70% | 30,926 | 2,626 | 14.77% |
| QQQ221213P00284000 | 2022-12-09 4:12PM EST | 2022-12-13 | 5.21 | 5.07 | 5.26 | +0.55 | +11.80% | 2,571 | 710 | 35.60% |
| QQQ221214P00284000 | 2022-12-09 4:01PM EST | 2022-12-14 | 6.25 | 6.16 | 6.22 | +0.76 | +13.84% | 895 | 1,359 | 39.21% |
| QQQ221215P00284000 | 2022-12-09 3:56PM EST | 2022-12-15 | 6.31 | 6.32 | 6.38 | +0.67 | +11.88% | 884 | 532 | 36.91% |
| QQQ221216P00284000 | 2022-12-09 4:02PM EST | 2022-12-16 | 6.56 | 6.52 | 6.58 | +0.66 | +11.19% | 4,848 | 4,220 | 35.47% |
| QQQ221223P00284000 | 2022-12-09 4:14PM EST | 2022-12-23 | 7.52 | 7.52 | 7.60 | +0.67 | +9.78% | 283 | 1,197 | 29.74% |
| QQQ221230P00284000 | 2022-12-09 4:05PM EST | 2022-12-30 | 8.32 | 8.24 | 8.32 | +0.60 | +7.77% | 2,436 | 3,171 | 26.95% |
| QQQ230106P00284000 | 2022-12-09 3:59PM EST | 2023-01-06 | 9.18 | 9.15 | 9.28 | +0.70 | +8.25% | 203 | 246 | 26.44% |
| QQQ230113P00284000 | 2022-12-09 3:42PM EST | 2023-01-13 | 9.99 | 10.36 | 10.57 | +0.36 | +3.74% | 376 | 337 | 27.35% |
| QQQ230120P00284000 | 2022-12-09 4:08PM EST | 2023-01-20 | 11.07 | 10.99 | 11.04 | +0.77 | +7.48% | 2,024 | 3,762 | 26.20% |
| QQQ230217P00284000 | 2022-12-09 4:05PM EST | 2023-02-17 | 14.06 | 14.01 | 14.08 | +0.48 | +3.53% | 326 | 336 | 26.47% |
| QQQ230331P00284000 | 2022-12-09 11:19AM EST | 2023-03-31 | 16.16 | 17.26 | 17.45 | -0.41 | -2.47% | 33 | 392 | 26.33% |
| QQQ230630P00284000 | 2022-12-08 1:43PM EST | 2023-06-30 | 21.20 | 22.25 | 22.51 | 0.00 | - | 1 | 38 | 25.60% |
| QQQ230929P00284000 | 2022-12-02 9:47AM EST | 2023-09-29 | 23.12 | 25.72 | 26.09 | 0.00 | - | 5 | 31 | 24.83% |
© 2022 Yahoo. Tutti i diritti riservati.
