Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:24PM EDT. Mercato aperto.
Prezzo d'esercizio:290.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230922C00290000 | 2023-09-22 9:53AM EDT | 2023-09-22 | 69.39 | 70.72 | 70.84 | -10.02 | -12.62% | 1 | 3 | 0.00% |
| QQQ230929C00290000 | 2023-09-18 10:15AM EDT | 2023-09-29 | 81.44 | 70.93 | 71.15 | 0.00 | - | 1 | 160 | 0.00% |
| QQQ231006C00290000 | 2023-09-18 9:41AM EDT | 2023-10-06 | 81.40 | 71.35 | 71.60 | 0.00 | - | 1 | 1 | 52.98% |
| QQQ231020C00290000 | 2023-09-18 10:28AM EDT | 2023-10-20 | 82.31 | 71.99 | 72.22 | 0.00 | - | 5 | 40 | 47.17% |
| QQQ231027C00290000 | 2023-09-15 1:44PM EDT | 2023-10-27 | 82.32 | 72.46 | 72.72 | 0.00 | - | - | 1 | 46.61% |
| QQQ231117C00290000 | 2023-09-21 3:59PM EDT | 2023-11-17 | 70.95 | 73.52 | 73.78 | 0.00 | - | 5 | 648 | 42.58% |
| QQQ231215C00290000 | 2023-09-21 12:39PM EDT | 2023-12-15 | 74.49 | 75.39 | 75.66 | 0.00 | - | 30 | 5,865 | 41.10% |
| QQQ231229C00290000 | 2023-08-28 12:58PM EDT | 2023-12-29 | 82.60 | 75.71 | 76.00 | 0.00 | - | 1 | 509 | 39.01% |
| QQQ240119C00290000 | 2023-09-15 2:39PM EDT | 2024-01-19 | 86.26 | 77.00 | 77.29 | 0.00 | - | 7 | 3,610 | 38.43% |
| QQQ240315C00290000 | 2023-09-19 10:39AM EDT | 2024-03-15 | 86.98 | 80.98 | 81.30 | 0.00 | - | 1 | 879 | 38.51% |
| QQQ240328C00290000 | 2023-09-22 10:42AM EDT | 2024-03-28 | 81.60 | 81.31 | 81.66 | -0.15 | -0.18% | 2 | 107 | 37.71% |
| QQQ240621C00290000 | 2023-09-21 10:01AM EDT | 2024-06-21 | 86.00 | 86.75 | 87.26 | 0.00 | - | 3 | 3,803 | 37.95% |
| QQQ240628C00290000 | 2023-07-28 1:03PM EDT | 2024-06-28 | 110.28 | 91.47 | 92.04 | 0.00 | - | 4 | 3 | 42.69% |
| QQQ240920C00290000 | 2023-09-11 3:03PM EDT | 2024-09-20 | 107.00 | 91.65 | 92.45 | 0.00 | - | 1 | 13 | 37.83% |
| QQQ241220C00290000 | 2023-09-21 3:52PM EDT | 2024-12-20 | 95.10 | 95.86 | 98.05 | 0.00 | - | 19 | 3,941 | 38.44% |
| QQQ250117C00290000 | 2023-09-21 3:52PM EDT | 2025-01-17 | 95.98 | 96.53 | 98.95 | 0.00 | - | 18 | 867 | 38.02% |
| QQQ250620C00290000 | 2023-08-30 12:21PM EDT | 2025-06-20 | 119.47 | 103.04 | 106.92 | 0.00 | - | 1 | 13 | 38.46% |
| QQQ251219C00290000 | 2023-09-21 11:44AM EDT | 2025-12-19 | 112.62 | 110.39 | 113.50 | 0.00 | - | 10 | 14 | 37.75% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230922P00290000 | 2023-09-21 9:47AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 131.25% |
| QQQ230929P00290000 | 2023-09-22 9:33AM EDT | 2023-09-29 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 19,082 | 51.56% |
| QQQ231006P00290000 | 2023-09-22 11:14AM EDT | 2023-10-06 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 260 | 414 | 44.43% |
| QQQ231013P00290000 | 2023-09-22 10:40AM EDT | 2023-10-13 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 1 | 664 | 41.11% |
| QQQ231020P00290000 | 2023-09-22 11:41AM EDT | 2023-10-20 | 0.26 | 0.26 | 0.27 | -0.08 | -23.53% | 214 | 3,860 | 38.33% |
| QQQ231027P00290000 | 2023-09-22 10:53AM EDT | 2023-10-27 | 0.34 | 0.33 | 0.34 | -0.05 | -12.82% | 13 | 309 | 35.69% |
| QQQ231117P00290000 | 2023-09-22 11:49AM EDT | 2023-11-17 | 0.53 | 0.54 | 0.55 | -0.14 | -20.90% | 351 | 3,291 | 30.79% |
| QQQ231215P00290000 | 2023-09-22 11:30AM EDT | 2023-12-15 | 1.07 | 1.08 | 1.10 | -0.19 | -15.08% | 2 | 35,916 | 28.87% |
| QQQ231229P00290000 | 2023-09-21 3:46PM EDT | 2023-12-29 | 1.55 | 1.38 | 1.40 | 0.00 | - | 3 | 9,488 | 28.21% |
| QQQ240119P00290000 | 2023-09-22 11:01AM EDT | 2024-01-19 | 1.81 | 1.82 | 1.83 | -0.22 | -10.84% | 576 | 49,461 | 27.29% |
| QQQ240315P00290000 | 2023-09-22 11:35AM EDT | 2024-03-15 | 3.21 | 3.26 | 3.28 | -0.25 | -7.23% | 1 | 13,667 | 26.31% |
| QQQ240328P00290000 | 2023-09-21 3:28PM EDT | 2024-03-28 | 3.80 | 3.53 | 3.63 | 0.00 | - | 2 | 277 | 26.15% |
| QQQ240621P00290000 | 2023-09-21 11:43AM EDT | 2024-06-21 | 5.74 | 5.56 | 5.59 | 0.00 | - | 851 | 13,406 | 24.91% |
| QQQ240628P00290000 | 2023-09-21 11:50AM EDT | 2024-06-28 | 5.80 | 5.65 | 5.78 | 0.00 | - | 9 | 231 | 24.88% |
| QQQ240920P00290000 | 2023-09-22 10:50AM EDT | 2024-09-20 | 7.66 | 7.44 | 7.70 | -0.04 | -0.52% | 580 | 595 | 24.20% |
| QQQ241220P00290000 | 2023-09-21 2:34PM EDT | 2024-12-20 | 9.87 | 9.50 | 9.75 | 0.00 | - | 3 | 5,069 | 23.74% |
| QQQ250117P00290000 | 2023-09-22 10:24AM EDT | 2025-01-17 | 10.33 | 9.95 | 10.28 | +0.33 | +3.30% | 1 | 1,916 | 23.55% |
| QQQ250620P00290000 | 2023-09-21 3:51PM EDT | 2025-06-20 | 13.08 | 12.28 | 13.06 | 0.00 | - | 25 | 48 | 22.73% |
| QQQ251219P00290000 | 2023-09-22 10:22AM EDT | 2025-12-19 | 15.85 | 15.11 | 16.02 | -0.14 | -0.88% | 1,000 | 373 | 22.03% |
© 2023 Yahoo. Tutti i diritti riservati.
