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:286.00
Opzioni d'acquistoper12 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212C00286000 | 2022-12-09 4:14PM EST | 2022-12-12 | 0.24 | 0.24 | 0.26 | -1.35 | -84.91% | 24,287 | 1,730 | 14.21% |
| QQQ221213C00286000 | 2022-12-09 4:07PM EST | 2022-12-13 | 2.42 | 2.31 | 2.47 | -1.21 | -33.33% | 1,652 | 855 | 35.01% |
| QQQ221214C00286000 | 2022-12-09 4:03PM EST | 2022-12-14 | 3.42 | 3.30 | 3.43 | -1.12 | -24.67% | 931 | 1,502 | 38.99% |
| QQQ221215C00286000 | 2022-12-09 4:12PM EST | 2022-12-15 | 3.65 | 3.61 | 3.67 | -0.92 | -20.13% | 1,108 | 881 | 37.32% |
| QQQ221216C00286000 | 2022-12-09 4:13PM EST | 2022-12-16 | 3.87 | 3.85 | 3.90 | -1.12 | -22.44% | 4,101 | 6,260 | 36.08% |
| QQQ221223C00286000 | 2022-12-09 4:00PM EST | 2022-12-23 | 4.58 | 4.52 | 4.57 | -1.08 | -19.08% | 704 | 1,562 | 28.64% |
| QQQ221230C00286000 | 2022-12-09 4:14PM EST | 2022-12-30 | 5.46 | 5.41 | 5.46 | -0.93 | -14.55% | 1,023 | 1,170 | 26.75% |
| QQQ230106C00286000 | 2022-12-09 3:59PM EST | 2023-01-06 | 6.64 | 6.53 | 6.61 | -0.98 | -12.86% | 184 | 1,850 | 26.91% |
| QQQ230120C00286000 | 2022-12-09 4:04PM EST | 2023-01-20 | 8.85 | 8.77 | 8.85 | -1.04 | -10.52% | 1,526 | 4,467 | 27.88% |
| QQQ230217C00286000 | 2022-12-09 2:25PM EST | 2023-02-17 | 13.92 | 12.70 | 12.80 | +0.47 | +3.49% | 305 | 322 | 29.63% |
| QQQ230331C00286000 | 2022-12-09 11:01AM EST | 2023-03-31 | 18.58 | 16.93 | 17.08 | +1.69 | +10.01% | 5 | 146 | 30.29% |
| QQQ230630C00286000 | 2022-12-09 1:02PM EST | 2023-06-30 | 26.03 | 24.52 | 24.80 | -3.60 | -12.15% | 2 | 6 | 31.70% |
| QQQ230929C00286000 | 2022-11-16 12:18PM EST | 2023-09-29 | 35.24 | 30.57 | 31.07 | 0.00 | - | 1 | 69 | 32.57% |
Opzioni Putper12 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212P00286000 | 2022-12-09 4:14PM EST | 2022-12-12 | 4.20 | 4.13 | 4.24 | +0.58 | +16.02% | 5,461 | 1,304 | 14.55% |
| QQQ221213P00286000 | 2022-12-09 3:59PM EST | 2022-12-13 | 6.37 | 6.13 | 6.39 | +0.71 | +12.54% | 368 | 293 | 34.66% |
| QQQ221214P00286000 | 2022-12-09 3:41PM EST | 2022-12-14 | 6.70 | 7.24 | 7.32 | -0.05 | -0.74% | 241 | 1,642 | 38.44% |
| QQQ221215P00286000 | 2022-12-09 3:54PM EST | 2022-12-15 | 7.16 | 7.33 | 7.47 | +0.99 | +16.05% | 355 | 396 | 36.17% |
| QQQ221216P00286000 | 2022-12-09 4:00PM EST | 2022-12-16 | 7.56 | 7.60 | 7.64 | +0.58 | +8.31% | 3,106 | 7,714 | 34.62% |
| QQQ221223P00286000 | 2022-12-09 3:50PM EST | 2022-12-23 | 8.50 | 8.61 | 8.69 | +0.48 | +5.99% | 86 | 1,022 | 29.38% |
| QQQ221230P00286000 | 2022-12-09 3:41PM EST | 2022-12-30 | 8.90 | 9.31 | 9.39 | -0.03 | -0.34% | 217 | 1,862 | 26.64% |
| QQQ230106P00286000 | 2022-12-09 12:20PM EST | 2023-01-06 | 8.72 | 10.20 | 10.29 | -0.48 | -5.22% | 36 | 281 | 26.00% |
| QQQ230113P00286000 | 2022-12-09 2:08PM EST | 2023-01-13 | 10.51 | 11.42 | 11.59 | +0.10 | +0.96% | 220 | 180 | 27.03% |
| QQQ230120P00286000 | 2022-12-09 4:04PM EST | 2023-01-20 | 12.08 | 11.98 | 12.04 | +0.78 | +6.90% | 555 | 3,199 | 25.86% |
| QQQ230217P00286000 | 2022-12-09 4:13PM EST | 2023-02-17 | 15.05 | 14.95 | 15.04 | +1.00 | +7.12% | 49 | 280 | 26.15% |
| QQQ230331P00286000 | 2022-12-09 1:47PM EST | 2023-03-31 | 17.14 | 18.21 | 18.36 | -0.29 | -1.66% | 7 | 345 | 26.00% |
| QQQ230630P00286000 | 2022-12-06 3:16PM EST | 2023-06-30 | 23.37 | 23.06 | 23.39 | 0.00 | - | 200 | 244 | 25.32% |
| QQQ230929P00286000 | 2022-12-05 10:53AM EST | 2023-09-29 | 23.06 | 26.52 | 26.96 | 0.00 | - | 20 | 21 | 24.58% |
© 2022 Yahoo. Tutti i diritti riservati.
