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:302.00
Opzioni d'acquistoper29 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629C00302000 | 2022-06-27 4:13PM EDT | 2022-06-29 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,172 | 0 | 12.50% |
| QQQ220630C00302000 | 2022-06-27 4:00PM EDT | 2022-06-30 | 0.81 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 6.25% |
| QQQ220701C00302000 | 2022-06-27 4:04PM EDT | 2022-07-01 | 1.17 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 6.25% |
| QQQ220705C00302000 | 2022-06-27 4:13PM EDT | 2022-07-05 | 1.68 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 6.25% |
| QQQ220706C00302000 | 2022-06-27 3:41PM EDT | 2022-07-06 | 1.81 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| QQQ220708C00302000 | 2022-06-27 3:54PM EDT | 2022-07-08 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3,800 | 0 | 3.13% |
| QQQ220711C00302000 | 2022-06-27 3:54PM EDT | 2022-07-11 | 2.62 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| QQQ220713C00302000 | 2022-06-27 3:43PM EDT | 2022-07-13 | 3.52 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| QQQ220715C00302000 | 2022-06-27 4:11PM EDT | 2022-07-15 | 4.28 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 3.13% |
| QQQ220718C00302000 | 2022-06-27 9:56AM EDT | 2022-07-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ220720C00302000 | 2022-06-27 3:08PM EDT | 2022-07-20 | 4.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ220722C00302000 | 2022-06-27 2:33PM EDT | 2022-07-22 | 5.31 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| QQQ220725C00302000 | 2022-06-27 2:49PM EDT | 2022-07-25 | 5.72 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| QQQ220727C00302000 | 2022-06-24 3:46PM EDT | 2022-07-27 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ220729C00302000 | 2022-06-27 3:04PM EDT | 2022-07-29 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ220819C00302000 | 2022-06-27 3:30PM EDT | 2022-08-19 | 9.28 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 1.56% |
| QQQ220916C00302000 | 2022-06-27 2:16PM EDT | 2022-09-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
Opzioni Putper29 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629P00302000 | 2022-06-27 3:57PM EDT | 2022-06-29 | 10.20 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| QQQ220630P00302000 | 2022-06-27 3:09PM EDT | 2022-06-30 | 10.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ220701P00302000 | 2022-06-27 3:01PM EDT | 2022-07-01 | 10.63 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| QQQ220705P00302000 | 2022-06-24 10:47AM EDT | 2022-07-05 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220706P00302000 | 2022-06-27 3:10PM EDT | 2022-07-06 | 11.37 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ220708P00302000 | 2022-06-27 3:05PM EDT | 2022-07-08 | 12.57 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ220711P00302000 | 2022-06-24 3:59PM EDT | 2022-07-11 | 11.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ220713P00302000 | 2022-06-22 10:35AM EDT | 2022-07-13 | 20.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ220715P00302000 | 2022-06-27 3:08PM EDT | 2022-07-15 | 13.86 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| QQQ220718P00302000 | 2022-06-13 11:10AM EDT | 2022-07-18 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220720P00302000 | 2022-06-23 10:49AM EDT | 2022-07-20 | 20.81 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ220722P00302000 | 2022-06-27 1:45PM EDT | 2022-07-22 | 14.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220725P00302000 | 2022-06-24 12:32PM EDT | 2022-07-25 | 15.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ220729P00302000 | 2022-06-27 12:05PM EDT | 2022-07-29 | 15.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ220819P00302000 | 2022-06-27 3:58PM EDT | 2022-08-19 | 18.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ220916P00302000 | 2022-06-27 1:38PM EDT | 2022-09-16 | 20.43 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
