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:296.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627C00296000 | 2022-06-24 4:14PM EDT | 2022-06-27 | 1.45 | 1.42 | 1.46 | +1.17 | +417.86% | 13,048 | 345 | 19.48% |
| QQQ220629C00296000 | 2022-06-24 4:14PM EDT | 2022-06-29 | 3.10 | 3.06 | 3.17 | +2.10 | +210.00% | 2,051 | 1,338 | 27.74% |
| QQQ220630C00296000 | 2022-06-24 4:11PM EDT | 2022-06-30 | 3.84 | 3.72 | 3.81 | +2.45 | +176.26% | 643 | 962 | 29.60% |
| QQQ220701C00296000 | 2022-06-24 4:05PM EDT | 2022-07-01 | 4.37 | 4.19 | 4.28 | +2.67 | +157.06% | 4,849 | 4,062 | 30.30% |
| QQQ220705C00296000 | 2022-06-24 4:10PM EDT | 2022-07-05 | 5.03 | 4.81 | 4.93 | +2.94 | +140.67% | 278 | 280 | 27.37% |
| QQQ220706C00296000 | 2022-06-24 3:53PM EDT | 2022-07-06 | 5.16 | 5.23 | 5.36 | +2.81 | +119.57% | 120 | 108 | 28.22% |
| QQQ220708C00296000 | 2022-06-24 4:12PM EDT | 2022-07-08 | 6.13 | 6.04 | 6.15 | +3.08 | +100.98% | 390 | 303 | 29.57% |
| QQQ220711C00296000 | 2022-06-24 4:03PM EDT | 2022-07-11 | 6.58 | 6.44 | 6.55 | +3.91 | +146.44% | 212 | 143 | 28.41% |
| QQQ220713C00296000 | 2022-06-24 3:56PM EDT | 2022-07-13 | 7.45 | 7.24 | 7.38 | +3.95 | +112.86% | 16 | 115 | 29.98% |
| QQQ220715C00296000 | 2022-06-24 4:05PM EDT | 2022-07-15 | 8.12 | 7.89 | 7.98 | +3.74 | +85.39% | 848 | 6,653 | 30.64% |
| QQQ220718C00296000 | 2022-06-24 3:36PM EDT | 2022-07-18 | 7.30 | 8.12 | 8.32 | +2.88 | +65.16% | 45 | 184 | 29.79% |
| QQQ220720C00296000 | 2022-06-24 11:00AM EDT | 2022-07-20 | 7.60 | 8.66 | 8.89 | +2.98 | +64.50% | 92 | 124 | 30.44% |
| QQQ220722C00296000 | 2022-06-24 3:48PM EDT | 2022-07-22 | 8.56 | 9.24 | 9.36 | +3.34 | +63.98% | 8 | 66 | 30.77% |
| QQQ220729C00296000 | 2022-06-24 3:45PM EDT | 2022-07-29 | 10.09 | 10.68 | 10.83 | +4.32 | +74.87% | 31 | 782 | 31.56% |
| QQQ220819C00296000 | 2022-06-24 4:10PM EDT | 2022-08-19 | 13.85 | 13.64 | 13.83 | +4.35 | +45.79% | 237 | 340 | 31.47% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220627P00296000 | 2022-06-24 4:14PM EDT | 2022-06-27 | 3.36 | 3.24 | 3.49 | -11.86 | -77.92% | 1,525 | 90 | 25.65% |
| QQQ220629P00296000 | 2022-06-24 4:11PM EDT | 2022-06-29 | 4.98 | 4.99 | 5.09 | -7.67 | -60.63% | 540 | 33 | 31.62% |
| QQQ220630P00296000 | 2022-06-24 4:00PM EDT | 2022-06-30 | 5.45 | 5.57 | 5.74 | -7.09 | -56.54% | 805 | 406 | 33.20% |
| QQQ220701P00296000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 5.94 | 5.99 | 6.19 | -8.08 | -57.63% | 170 | 212 | 33.51% |
| QQQ220705P00296000 | 2022-06-24 4:06PM EDT | 2022-07-05 | 6.63 | 6.63 | 6.80 | -6.32 | -48.80% | 7 | 187 | 29.74% |
| QQQ220706P00296000 | 2022-06-23 12:33PM EDT | 2022-07-06 | 15.61 | 7.06 | 7.21 | 0.00 | - | 63 | 113 | 30.40% |
| QQQ220708P00296000 | 2022-06-24 4:05PM EDT | 2022-07-08 | 7.77 | 7.78 | 7.98 | -8.02 | -50.79% | 70 | 226 | 31.49% |
| QQQ220711P00296000 | 2022-06-24 3:57PM EDT | 2022-07-11 | 8.26 | 8.22 | 8.37 | -8.41 | -50.45% | 8 | 57 | 30.12% |
| QQQ220713P00296000 | 2022-06-24 3:38PM EDT | 2022-07-13 | 9.59 | 9.00 | 9.14 | -7.44 | -43.69% | 49 | 27 | 31.36% |
| QQQ220715P00296000 | 2022-06-24 3:53PM EDT | 2022-07-15 | 9.83 | 9.59 | 9.72 | -5.44 | -35.63% | 360 | 2,762 | 31.89% |
| QQQ220718P00296000 | 2022-06-24 12:39PM EDT | 2022-07-18 | 11.12 | 9.82 | 10.04 | -5.70 | -33.89% | 86 | 33 | 30.89% |
| QQQ220720P00296000 | 2022-06-24 11:03AM EDT | 2022-07-20 | 10.60 | 10.35 | 10.52 | -7.35 | -40.95% | 3 | 0 | 31.21% |
| QQQ220722P00296000 | 2022-06-24 9:37AM EDT | 2022-07-22 | 13.56 | 10.82 | 11.00 | -4.86 | -26.38% | 10 | 169 | 31.55% |
| QQQ220729P00296000 | 2022-06-24 3:58PM EDT | 2022-07-29 | 12.20 | 12.18 | 12.38 | -5.71 | -31.88% | 11 | 28 | 32.01% |
| QQQ220819P00296000 | 2022-06-24 3:30PM EDT | 2022-08-19 | 15.33 | 14.85 | 15.00 | -7.01 | -31.38% | 12 | 296 | 31.00% |
© 2022 Yahoo. Tutti i diritti riservati.
