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:294.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00294000 | 2022-06-24 4:14PM EDT | 2022-06-27 | 2.39 | 2.36 | 2.44 | +1.96 | +455.81% | 13,199 | 1,775 | 19.92% |
| QQQ220629C00294000 | 2022-06-24 4:14PM EDT | 2022-06-29 | 4.12 | 4.06 | 4.15 | +2.85 | +224.41% | 4,034 | 416 | 27.93% |
| QQQ220630C00294000 | 2022-06-24 4:07PM EDT | 2022-06-30 | 4.89 | 4.73 | 4.82 | +3.09 | +171.67% | 570 | 2,693 | 29.94% |
| QQQ220701C00294000 | 2022-06-24 4:12PM EDT | 2022-07-01 | 5.30 | 5.20 | 5.30 | +3.22 | +154.81% | 1,724 | 670 | 30.69% |
| QQQ220705C00294000 | 2022-06-24 4:06PM EDT | 2022-07-05 | 6.03 | 5.84 | 5.95 | +3.32 | +122.51% | 1,408 | 949 | 27.67% |
| QQQ220706C00294000 | 2022-06-24 4:14PM EDT | 2022-07-06 | 6.32 | 6.26 | 6.37 | +3.35 | +112.79% | 238 | 108 | 28.47% |
| QQQ220708C00294000 | 2022-06-24 3:58PM EDT | 2022-07-08 | 7.32 | 7.08 | 7.19 | +3.62 | +97.84% | 323 | 1,508 | 29.93% |
| QQQ220711C00294000 | 2022-06-24 3:48PM EDT | 2022-07-11 | 6.79 | 7.49 | 7.60 | +3.80 | +127.09% | 162 | 118 | 28.77% |
| QQQ220713C00294000 | 2022-06-24 3:37PM EDT | 2022-07-13 | 7.43 | 8.29 | 8.43 | +3.62 | +95.01% | 27 | 244 | 30.32% |
| QQQ220715C00294000 | 2022-06-24 4:14PM EDT | 2022-07-15 | 9.00 | 8.95 | 9.07 | +3.77 | +72.08% | 1,685 | 2,992 | 31.12% |
| QQQ220718C00294000 | 2022-06-24 3:59PM EDT | 2022-07-18 | 9.69 | 9.16 | 9.38 | +5.04 | +108.39% | 3 | 75 | 30.13% |
| QQQ220720C00294000 | 2022-06-24 3:44PM EDT | 2022-07-20 | 9.09 | 9.78 | 9.96 | +3.24 | +55.38% | 24 | 7 | 30.81% |
| QQQ220722C00294000 | 2022-06-24 4:02PM EDT | 2022-07-22 | 10.61 | 10.25 | 10.44 | +5.27 | +98.69% | 15 | 86 | 31.17% |
| QQQ220729C00294000 | 2022-06-24 3:56PM EDT | 2022-07-29 | 11.93 | 11.76 | 11.94 | +4.18 | +53.94% | 41 | 593 | 32.00% |
| QQQ220819C00294000 | 2022-06-24 4:00PM EDT | 2022-08-19 | 15.16 | 14.81 | 14.94 | +4.77 | +45.91% | 488 | 1,290 | 31.83% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00294000 | 2022-06-24 4:14PM EDT | 2022-06-27 | 2.36 | 2.29 | 2.37 | -8.38 | -78.03% | 4,724 | 268 | 25.03% |
| QQQ220629P00294000 | 2022-06-24 4:14PM EDT | 2022-06-29 | 4.02 | 3.98 | 4.07 | -6.26 | -60.89% | 1,567 | 101 | 31.79% |
| QQQ220630P00294000 | 2022-06-24 4:00PM EDT | 2022-06-30 | 4.48 | 4.59 | 4.70 | -6.69 | -59.89% | 399 | 979 | 33.22% |
| QQQ220701P00294000 | 2022-06-24 4:14PM EDT | 2022-07-01 | 5.12 | 5.05 | 5.17 | -6.16 | -54.61% | 1,729 | 254 | 33.64% |
| QQQ220705P00294000 | 2022-06-24 4:14PM EDT | 2022-07-05 | 5.76 | 5.68 | 5.80 | -6.12 | -51.52% | 304 | 75 | 29.93% |
| QQQ220706P00294000 | 2022-06-24 3:56PM EDT | 2022-07-06 | 6.08 | 6.10 | 6.22 | -9.13 | -60.03% | 6 | 71 | 30.63% |
| QQQ220708P00294000 | 2022-06-24 4:01PM EDT | 2022-07-08 | 6.81 | 6.88 | 6.98 | -7.84 | -53.52% | 159 | 967 | 31.67% |
| QQQ220711P00294000 | 2022-06-24 4:03PM EDT | 2022-07-11 | 7.18 | 7.27 | 7.40 | -5.74 | -44.43% | 20 | 23 | 30.40% |
| QQQ220713P00294000 | 2022-06-24 2:06PM EDT | 2022-07-13 | 9.18 | 8.06 | 8.19 | -5.48 | -37.38% | 42 | 39 | 31.71% |
| QQQ220715P00294000 | 2022-06-24 4:14PM EDT | 2022-07-15 | 8.67 | 8.66 | 8.76 | -5.40 | -38.38% | 878 | 1,754 | 32.19% |
| QQQ220720P00294000 | 2022-06-24 12:52PM EDT | 2022-07-20 | 10.44 | 9.40 | 9.60 | -6.07 | -36.77% | 4 | 3 | 31.61% |
| QQQ220722P00294000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 9.86 | 9.90 | 10.07 | -5.66 | -36.47% | 14 | 147 | 31.91% |
| QQQ220729P00294000 | 2022-06-24 4:05PM EDT | 2022-07-29 | 11.31 | 11.28 | 11.46 | -5.59 | -33.08% | 60 | 23 | 32.37% |
| QQQ220819P00294000 | 2022-06-24 4:09PM EDT | 2022-08-19 | 13.99 | 13.96 | 14.11 | -5.31 | -27.51% | 469 | 321 | 31.37% |
© 2022 Yahoo. Tutti i diritti riservati.
