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:287.00
Opzioni d'acquistoper12 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212C00287000 | 2022-12-09 4:14PM EST | 2022-12-12 | 0.13 | 0.13 | 0.14 | -1.09 | -89.34% | 8,615 | 1,641 | 14.01% |
| QQQ221213C00287000 | 2022-12-09 4:14PM EST | 2022-12-13 | 2.09 | 1.94 | 2.09 | -1.10 | -34.48% | 913 | 686 | 34.52% |
| QQQ221214C00287000 | 2022-12-09 4:01PM EST | 2022-12-14 | 2.99 | 2.93 | 3.02 | -1.09 | -26.72% | 1,146 | 952 | 38.56% |
| QQQ221215C00287000 | 2022-12-09 3:58PM EST | 2022-12-15 | 3.25 | 3.20 | 3.26 | -0.91 | -21.87% | 773 | 532 | 36.98% |
| QQQ221216C00287000 | 2022-12-09 4:06PM EST | 2022-12-16 | 3.48 | 3.43 | 3.49 | -1.04 | -23.01% | 2,737 | 4,020 | 35.79% |
| QQQ221223C00287000 | 2022-12-09 3:46PM EST | 2022-12-23 | 4.54 | 4.11 | 4.16 | -0.67 | -12.86% | 322 | 1,255 | 28.49% |
| QQQ221230C00287000 | 2022-12-09 3:31PM EST | 2022-12-30 | 5.82 | 4.98 | 5.04 | -0.25 | -4.12% | 399 | 1,334 | 26.64% |
| QQQ230106C00287000 | 2022-12-09 3:44PM EST | 2023-01-06 | 6.46 | 6.07 | 6.15 | -0.50 | -7.18% | 387 | 1,061 | 26.72% |
| QQQ230331C00287000 | 2022-12-09 9:54AM EST | 2023-03-31 | 16.87 | 16.41 | 16.55 | +0.82 | +5.11% | 10 | 276 | 30.13% |
| QQQ230630C00287000 | 2022-12-07 2:57PM EST | 2023-06-30 | 23.14 | 23.98 | 24.26 | 0.00 | - | 1 | 3 | 31.57% |
| QQQ230929C00287000 | 2022-11-16 12:50PM EST | 2023-09-29 | 35.25 | 29.90 | 30.80 | 0.00 | - | 1 | 2 | 32.72% |
Opzioni Putper12 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221212P00287000 | 2022-12-09 3:59PM EST | 2022-12-12 | 5.12 | 5.01 | 5.13 | +0.87 | +20.47% | 2,026 | 920 | 14.70% |
| QQQ221213P00287000 | 2022-12-09 4:00PM EST | 2022-12-13 | 6.95 | 6.76 | 7.04 | +0.30 | +4.51% | 333 | 218 | 34.42% |
| QQQ221214P00287000 | 2022-12-09 3:51PM EST | 2022-12-14 | 7.64 | 7.83 | 7.91 | +0.65 | +9.30% | 224 | 203 | 37.99% |
| QQQ221215P00287000 | 2022-12-09 3:40PM EST | 2022-12-15 | 7.40 | 7.98 | 8.06 | -0.28 | -3.65% | 231 | 566 | 35.79% |
| QQQ221216P00287000 | 2022-12-09 3:56PM EST | 2022-12-16 | 8.09 | 8.18 | 8.24 | +0.69 | +9.32% | 352 | 3,032 | 34.38% |
| QQQ221223P00287000 | 2022-12-09 4:12PM EST | 2022-12-23 | 9.27 | 9.20 | 9.29 | +0.91 | +10.89% | 355 | 642 | 29.30% |
| QQQ221230P00287000 | 2022-12-09 3:41PM EST | 2022-12-30 | 9.45 | 9.88 | 9.98 | +0.19 | +2.05% | 332 | 2,241 | 26.57% |
| QQQ230106P00287000 | 2022-12-09 1:28PM EST | 2023-01-06 | 9.72 | 10.75 | 10.84 | -0.73 | -6.99% | 4 | 100 | 25.84% |
| QQQ230113P00287000 | 2022-12-09 3:48PM EST | 2023-01-13 | 11.43 | 11.95 | 12.12 | +0.53 | +4.86% | 50 | 275 | 26.85% |
| QQQ230331P00287000 | 2022-12-09 9:54AM EST | 2023-03-31 | 18.42 | 18.68 | 18.83 | -1.80 | -8.90% | 27 | 236 | 25.84% |
| QQQ230630P00287000 | 2022-12-07 2:52PM EST | 2023-06-30 | 24.31 | 23.59 | 23.85 | 0.00 | - | 26 | 760 | 25.19% |
| QQQ230929P00287000 | 2022-11-14 12:11PM EST | 2023-09-29 | 26.38 | 27.08 | 27.41 | 0.00 | - | 1 | 1 | 24.46% |
© 2022 Yahoo. Tutti i diritti riservati.
