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:286.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00286000 | 2022-06-24 4:06PM EDT | 2022-06-27 | 8.64 | 8.24 | 8.59 | +6.07 | +236.19% | 1,806 | 1,329 | 0.00% |
| QQQ220629C00286000 | 2022-06-24 4:12PM EDT | 2022-06-29 | 9.55 | 9.43 | 9.65 | +5.63 | +143.62% | 1,637 | 1,151 | 29.03% |
| QQQ220630C00286000 | 2022-06-24 3:56PM EDT | 2022-06-30 | 10.17 | 9.95 | 10.19 | +5.68 | +126.50% | 401 | 2,589 | 31.49% |
| QQQ220701C00286000 | 2022-06-24 4:13PM EDT | 2022-07-01 | 10.49 | 10.35 | 10.58 | +5.48 | +109.38% | 363 | 3,720 | 32.28% |
| QQQ220705C00286000 | 2022-06-24 3:59PM EDT | 2022-07-05 | 11.52 | 10.94 | 11.12 | +5.54 | +92.64% | 50 | 578 | 29.00% |
| QQQ220706C00286000 | 2022-06-24 2:54PM EDT | 2022-07-06 | 10.16 | 11.27 | 11.53 | +3.49 | +52.32% | 49 | 268 | 30.07% |
| QQQ220708C00286000 | 2022-06-24 3:58PM EDT | 2022-07-08 | 12.27 | 12.10 | 12.31 | +5.56 | +82.86% | 66 | 598 | 31.75% |
| QQQ220711C00286000 | 2022-06-24 10:12AM EDT | 2022-07-11 | 11.34 | 12.39 | 12.67 | +4.15 | +57.72% | 13 | 206 | 30.42% |
| QQQ220713C00286000 | 2022-06-24 11:12AM EDT | 2022-07-13 | 11.82 | 13.22 | 13.47 | +5.11 | +76.15% | 33 | 310 | 32.09% |
| QQQ220715C00286000 | 2022-06-24 4:00PM EDT | 2022-07-15 | 14.36 | 13.84 | 14.02 | +5.80 | +67.76% | 333 | 5,284 | 32.67% |
| QQQ220718C00286000 | 2022-06-23 3:59PM EDT | 2022-07-18 | 9.11 | 14.06 | 14.31 | 0.00 | - | 23 | 88 | 31.60% |
| QQQ220720C00286000 | 2022-06-24 10:15AM EDT | 2022-07-20 | 14.20 | 14.55 | 14.94 | +5.49 | +63.03% | 11 | 45 | 32.53% |
| QQQ220722C00286000 | 2022-06-24 10:39AM EDT | 2022-07-22 | 13.80 | 15.15 | 15.39 | +3.56 | +34.77% | 4 | 69 | 32.84% |
| QQQ220729C00286000 | 2022-06-23 1:20PM EDT | 2022-07-29 | 9.76 | 16.62 | 16.85 | 0.00 | - | 17 | 292 | 33.64% |
| QQQ220819C00286000 | 2022-06-24 3:17PM EDT | 2022-08-19 | 18.60 | 19.58 | 19.79 | +4.14 | +28.63% | 25 | 564 | 33.30% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00286000 | 2022-06-24 4:14PM EDT | 2022-06-27 | 0.36 | 0.36 | 0.39 | -3.89 | -91.53% | 10,925 | 766 | 27.00% |
| QQQ220629P00286000 | 2022-06-24 4:09PM EDT | 2022-06-29 | 1.39 | 1.40 | 1.45 | -4.18 | -75.04% | 4,835 | 256 | 33.25% |
| QQQ220630P00286000 | 2022-06-24 4:03PM EDT | 2022-06-30 | 1.85 | 1.90 | 1.95 | -3.95 | -68.10% | 966 | 1,246 | 34.69% |
| QQQ220701P00286000 | 2022-06-24 4:07PM EDT | 2022-07-01 | 2.25 | 2.29 | 2.34 | -4.11 | -64.62% | 1,326 | 704 | 35.10% |
| QQQ220705P00286000 | 2022-06-24 4:10PM EDT | 2022-07-05 | 2.78 | 2.85 | 2.91 | -3.91 | -58.45% | 378 | 131 | 31.35% |
| QQQ220706P00286000 | 2022-06-24 3:46PM EDT | 2022-07-06 | 3.32 | 3.24 | 3.30 | -3.56 | -51.74% | 40 | 194 | 32.15% |
| QQQ220708P00286000 | 2022-06-24 3:58PM EDT | 2022-07-08 | 3.86 | 3.95 | 4.02 | -3.74 | -49.21% | 249 | 318 | 33.33% |
| QQQ220711P00286000 | 2022-06-24 3:58PM EDT | 2022-07-11 | 4.28 | 4.32 | 4.39 | -4.01 | -48.37% | 17 | 42 | 31.88% |
| QQQ220713P00286000 | 2022-06-24 3:59PM EDT | 2022-07-13 | 4.95 | 5.06 | 5.13 | -5.81 | -54.00% | 60 | 171 | 33.20% |
| QQQ220715P00286000 | 2022-06-24 4:07PM EDT | 2022-07-15 | 5.57 | 5.61 | 5.68 | -4.03 | -41.98% | 729 | 2,014 | 33.72% |
| QQQ220718P00286000 | 2022-06-24 3:55PM EDT | 2022-07-18 | 5.92 | 5.91 | 5.98 | -5.91 | -49.96% | 53 | 18 | 32.62% |
| QQQ220720P00286000 | 2022-06-24 11:13AM EDT | 2022-07-20 | 7.15 | 6.41 | 6.48 | -3.97 | -35.70% | 61 | 23 | 33.06% |
| QQQ220722P00286000 | 2022-06-24 12:40PM EDT | 2022-07-22 | 7.68 | 6.88 | 6.96 | -3.59 | -31.85% | 27 | 392 | 33.44% |
| QQQ220729P00286000 | 2022-06-24 3:31PM EDT | 2022-07-29 | 8.39 | 8.21 | 8.33 | -3.81 | -31.23% | 6 | 40 | 33.91% |
| QQQ220819P00286000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 10.81 | 10.85 | 10.93 | -3.99 | -26.96% | 502 | 644 | 32.74% |
© 2022 Yahoo. Tutti i diritti riservati.
