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:285.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205C00285000 | 2022-12-02 4:07PM EST | 2022-12-05 | 7.40 | 7.24 | 7.52 | -1.37 | -15.62% | 909 | 1,107 | 0.00% |
| QQQ221206C00285000 | 2022-12-02 4:14PM EST | 2022-12-06 | 7.64 | 7.49 | 7.64 | -1.61 | -17.41% | 277 | 657 | 17.29% |
| QQQ221207C00285000 | 2022-12-02 3:38PM EST | 2022-12-07 | 7.60 | 7.69 | 7.95 | -2.01 | -20.92% | 365 | 434 | 21.58% |
| QQQ221209C00285000 | 2022-12-02 4:00PM EST | 2022-12-09 | 8.49 | 8.25 | 8.48 | -1.32 | -13.46% | 1,137 | 4,240 | 23.54% |
| QQQ221212C00285000 | 2022-12-02 1:54PM EST | 2022-12-12 | 7.59 | 8.50 | 8.67 | -2.87 | -27.44% | 52 | 1,452 | 20.70% |
| QQQ221214C00285000 | 2022-12-02 4:07PM EST | 2022-12-14 | 10.50 | 10.39 | 10.55 | -0.54 | -4.89% | 31 | 703 | 30.20% |
| QQQ221216C00285000 | 2022-12-02 4:14PM EST | 2022-12-16 | 10.99 | 10.91 | 11.02 | -1.25 | -10.21% | 1,621 | 85,308 | 30.20% |
| QQQ221223C00285000 | 2022-12-02 3:59PM EST | 2022-12-23 | 11.74 | 11.43 | 11.63 | -0.99 | -7.78% | 426 | 1,152 | 26.84% |
| QQQ221230C00285000 | 2022-12-02 3:58PM EST | 2022-12-30 | 12.55 | 12.21 | 12.37 | -1.45 | -10.36% | 192 | 3,503 | 25.65% |
| QQQ230106C00285000 | 2022-12-02 11:08AM EST | 2023-01-06 | 11.95 | 13.26 | 13.46 | -2.97 | -19.91% | 904 | 258 | 26.16% |
| QQQ230120C00285000 | 2022-12-02 3:57PM EST | 2023-01-20 | 15.71 | 15.45 | 15.63 | -1.06 | -6.32% | 312 | 23,461 | 27.44% |
| QQQ230217C00285000 | 2022-12-02 3:56PM EST | 2023-02-17 | 19.57 | 19.33 | 19.50 | -1.58 | -7.47% | 43 | 15,178 | 29.37% |
| QQQ230317C00285000 | 2022-12-02 3:43PM EST | 2023-03-17 | 22.40 | 22.43 | 22.60 | -1.80 | -7.44% | 230 | 28,286 | 30.24% |
| QQQ230331C00285000 | 2022-12-02 3:55PM EST | 2023-03-31 | 23.62 | 23.56 | 23.75 | -1.38 | -5.52% | 12 | 463 | 30.18% |
| QQQ230616C00285000 | 2022-12-02 12:37PM EST | 2023-06-16 | 29.86 | 30.57 | 30.85 | -2.47 | -7.64% | 4 | 12,899 | 32.02% |
| QQQ230630C00285000 | 2022-12-01 9:50AM EST | 2023-06-30 | 33.81 | 31.19 | 31.52 | 0.00 | - | 29 | 635 | 31.71% |
| QQQ230915C00285000 | 2022-12-02 11:45AM EST | 2023-09-15 | 36.70 | 36.78 | 37.48 | -1.80 | -4.68% | 3 | 3,891 | 33.03% |
| QQQ230929C00285000 | 2022-12-02 12:40PM EST | 2023-09-29 | 36.79 | 37.37 | 38.06 | -3.61 | -8.94% | 1 | 362 | 32.81% |
| QQQ231215C00285000 | 2022-12-02 2:12PM EST | 2023-12-15 | 40.81 | 42.30 | 42.97 | -2.78 | -6.38% | 91 | 5,436 | 33.53% |
| QQQ240119C00285000 | 2022-12-02 3:09PM EST | 2024-01-19 | 44.41 | 43.74 | 44.72 | -1.39 | -3.03% | 1 | 2,224 | 33.53% |
| QQQ240315C00285000 | 2022-11-28 9:37AM EST | 2024-03-15 | 44.29 | 46.79 | 48.13 | 0.00 | - | 2 | 5 | 34.12% |
| QQQ240621C00285000 | 2022-12-02 11:35AM EST | 2024-06-21 | 51.00 | 51.33 | 52.69 | +2.78 | +5.77% | 1 | 156 | 34.28% |
| QQQ241220C00285000 | 2022-12-02 3:34PM EST | 2024-12-20 | 59.50 | 58.22 | 60.35 | +2.90 | +5.12% | 1 | 73 | 34.59% |
| QQQ250117C00285000 | 2022-12-01 3:26PM EST | 2025-01-17 | 61.31 | 57.50 | 62.12 | 0.00 | - | 8 | 208 | 35.05% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205P00285000 | 2022-12-02 4:13PM EST | 2022-12-05 | 0.07 | 0.06 | 0.07 | -0.32 | -82.05% | 11,130 | 1,380 | 20.22% |
| QQQ221206P00285000 | 2022-12-02 4:09PM EST | 2022-12-06 | 0.22 | 0.22 | 0.25 | -0.38 | -63.33% | 3,049 | 1,237 | 21.88% |
| QQQ221207P00285000 | 2022-12-02 4:02PM EST | 2022-12-07 | 0.41 | 0.43 | 0.45 | -0.36 | -46.75% | 4,516 | 1,597 | 22.39% |
| QQQ221209P00285000 | 2022-12-02 4:12PM EST | 2022-12-09 | 0.84 | 0.86 | 0.88 | -0.34 | -28.81% | 8,272 | 8,879 | 23.05% |
| QQQ221212P00285000 | 2022-12-02 4:04PM EST | 2022-12-12 | 1.08 | 1.06 | 1.11 | -0.26 | -19.40% | 7,558 | 817 | 20.63% |
| QQQ221214P00285000 | 2022-12-02 3:57PM EST | 2022-12-14 | 2.78 | 2.84 | 2.88 | -0.22 | -7.33% | 336 | 1,803 | 29.52% |
| QQQ221216P00285000 | 2022-12-02 4:14PM EST | 2022-12-16 | 3.25 | 3.20 | 3.27 | -0.11 | -3.27% | 4,662 | 98,892 | 29.18% |
| QQQ221223P00285000 | 2022-12-02 4:14PM EST | 2022-12-23 | 4.08 | 4.03 | 4.12 | +0.16 | +4.08% | 2,852 | 1,463 | 27.00% |
| QQQ221230P00285000 | 2022-12-02 4:11PM EST | 2022-12-30 | 4.64 | 4.62 | 4.70 | -0.14 | -2.93% | 1,917 | 8,573 | 25.24% |
| QQQ230106P00285000 | 2022-12-02 4:09PM EST | 2023-01-06 | 5.47 | 5.45 | 5.55 | +0.03 | +0.55% | 3,065 | 585 | 25.08% |
| QQQ230120P00285000 | 2022-12-02 4:13PM EST | 2023-01-20 | 7.18 | 7.20 | 7.25 | -0.12 | -1.64% | 10,265 | 30,999 | 25.39% |
| QQQ230217P00285000 | 2022-12-02 4:14PM EST | 2023-02-17 | 10.19 | 10.11 | 10.20 | -0.01 | -0.10% | 207 | 9,821 | 25.98% |
| QQQ230317P00285000 | 2022-12-02 4:14PM EST | 2023-03-17 | 12.30 | 12.26 | 12.37 | -0.08 | -0.65% | 2,616 | 29,219 | 25.82% |
| QQQ230331P00285000 | 2022-12-02 4:14PM EST | 2023-03-31 | 13.38 | 13.34 | 13.46 | +0.23 | +1.75% | 10 | 817 | 25.93% |
| QQQ230616P00285000 | 2022-12-02 3:38PM EST | 2023-06-16 | 17.99 | 17.72 | 17.93 | +0.62 | +3.57% | 110 | 20,283 | 25.57% |
| QQQ230630P00285000 | 2022-12-02 3:06PM EST | 2023-06-30 | 18.34 | 18.30 | 18.50 | -0.13 | -0.70% | 4 | 105 | 25.37% |
| QQQ230915P00285000 | 2022-12-02 10:35AM EST | 2023-09-15 | 22.23 | 21.33 | 21.60 | +1.09 | +5.16% | 44 | 3,387 | 24.77% |
| QQQ230929P00285000 | 2022-12-02 3:25PM EST | 2023-09-29 | 21.84 | 21.81 | 22.10 | -0.40 | -1.80% | 54 | 76 | 24.67% |
| QQQ231215P00285000 | 2022-12-02 9:58AM EST | 2023-12-15 | 26.02 | 24.29 | 24.64 | +0.93 | +3.71% | 22 | 9,562 | 24.21% |
| QQQ240119P00285000 | 2022-12-02 3:04PM EST | 2024-01-19 | 25.31 | 25.07 | 25.44 | -0.04 | -0.16% | 3 | 2,123 | 23.82% |
| QQQ240315P00285000 | 2022-12-01 10:35AM EST | 2024-03-15 | 27.59 | 26.52 | 26.99 | 0.00 | - | 2 | 4 | 23.56% |
| QQQ240621P00285000 | 2022-12-01 9:34AM EST | 2024-06-21 | 29.10 | 28.70 | 29.18 | 0.00 | - | 15 | 272 | 22.97% |
| QQQ241220P00285000 | 2022-12-01 3:46PM EST | 2024-12-20 | 32.40 | 32.26 | 32.98 | 0.00 | - | 2 | 8,048 | 22.33% |
| QQQ250117P00285000 | 2022-11-28 2:59PM EST | 2025-01-17 | 36.42 | 30.51 | 35.47 | 0.00 | - | 20 | 1,068 | 23.43% |
© 2022 Yahoo. Tutti i diritti riservati.
