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:292.00
Opzioni d'acquistoper29 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629C00292000 | 2022-06-27 4:14PM EDT | 2022-06-29 | 3.63 | 0.00 | 0.00 | 0.00 | - | 6,250 | 0 | 0.00% |
| QQQ220630C00292000 | 2022-06-27 4:14PM EDT | 2022-06-30 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1,191 | 0 | 0.00% |
| QQQ220701C00292000 | 2022-06-27 4:14PM EDT | 2022-07-01 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2,277 | 0 | 0.00% |
| QQQ220705C00292000 | 2022-06-27 4:01PM EDT | 2022-07-05 | 5.49 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ220706C00292000 | 2022-06-27 3:56PM EDT | 2022-07-06 | 5.63 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QQQ220708C00292000 | 2022-06-27 4:00PM EDT | 2022-07-08 | 6.75 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| QQQ220711C00292000 | 2022-06-27 3:44PM EDT | 2022-07-11 | 7.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| QQQ220713C00292000 | 2022-06-27 3:35PM EDT | 2022-07-13 | 7.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ220715C00292000 | 2022-06-27 4:06PM EDT | 2022-07-15 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1,680 | 0 | 0.00% |
| QQQ220718C00292000 | 2022-06-27 3:59PM EDT | 2022-07-18 | 8.73 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| QQQ220720C00292000 | 2022-06-27 2:17PM EDT | 2022-07-20 | 9.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ220722C00292000 | 2022-06-27 3:55PM EDT | 2022-07-22 | 9.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QQQ220725C00292000 | 2022-06-27 3:41PM EDT | 2022-07-25 | 9.84 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| QQQ220727C00292000 | 2022-06-27 3:02PM EDT | 2022-07-27 | 10.68 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| QQQ220729C00292000 | 2022-06-27 3:50PM EDT | 2022-07-29 | 11.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| QQQ220805C00292000 | 2022-06-27 3:06PM EDT | 2022-08-05 | 12.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ220819C00292000 | 2022-06-27 3:57PM EDT | 2022-08-19 | 14.14 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 0.00% |
| QQQ220916C00292000 | 2022-06-27 3:55PM EDT | 2022-09-16 | 17.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Opzioni Putper29 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629P00292000 | 2022-06-27 4:14PM EDT | 2022-06-29 | 2.58 | 0.00 | 0.00 | 0.00 | - | 11,388 | 0 | 0.78% |
| QQQ220630P00292000 | 2022-06-27 4:11PM EDT | 2022-06-30 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 0.39% |
| QQQ220701P00292000 | 2022-06-27 4:13PM EDT | 2022-07-01 | 3.91 | 0.00 | 0.00 | 0.00 | - | 6,773 | 0 | 0.39% |
| QQQ220705P00292000 | 2022-06-27 4:10PM EDT | 2022-07-05 | 4.58 | 0.00 | 0.00 | 0.00 | - | 3,270 | 0 | 0.39% |
| QQQ220706P00292000 | 2022-06-27 3:53PM EDT | 2022-07-06 | 5.86 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.39% |
| QQQ220708P00292000 | 2022-06-27 4:12PM EDT | 2022-07-08 | 5.75 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 0.39% |
| QQQ220711P00292000 | 2022-06-27 3:59PM EDT | 2022-07-11 | 6.58 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.20% |
| QQQ220713P00292000 | 2022-06-27 3:40PM EDT | 2022-07-13 | 7.53 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.20% |
| QQQ220715P00292000 | 2022-06-27 4:13PM EDT | 2022-07-15 | 7.59 | 0.00 | 0.00 | 0.00 | - | 5,124 | 0 | 0.20% |
| QQQ220718P00292000 | 2022-06-27 3:57PM EDT | 2022-07-18 | 8.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| QQQ220720P00292000 | 2022-06-27 3:55PM EDT | 2022-07-20 | 9.02 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.20% |
| QQQ220722P00292000 | 2022-06-27 3:50PM EDT | 2022-07-22 | 9.47 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.20% |
| QQQ220725P00292000 | 2022-06-27 11:19AM EDT | 2022-07-25 | 8.91 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.20% |
| QQQ220727P00292000 | 2022-06-27 3:56PM EDT | 2022-07-27 | 10.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| QQQ220729P00292000 | 2022-06-27 4:00PM EDT | 2022-07-29 | 10.35 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.20% |
| QQQ220805P00292000 | 2022-06-27 4:06PM EDT | 2022-08-05 | 11.23 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.20% |
| QQQ220819P00292000 | 2022-06-27 3:55PM EDT | 2022-08-19 | 13.54 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 0.10% |
| QQQ220916P00292000 | 2022-06-27 1:08PM EDT | 2022-09-16 | 16.27 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.10% |
© 2022 Yahoo. Tutti i diritti riservati.
