Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:310.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205C00310000 | 2022-12-02 10:08AM EST | 2022-12-05 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 1,471 | 30.47% |
| QQQ221206C00310000 | 2022-12-02 3:19PM EST | 2022-12-06 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 103 | 244 | 26.56% |
| QQQ221207C00310000 | 2022-12-02 3:52PM EST | 2022-12-07 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 199 | 783 | 25.20% |
| QQQ221209C00310000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.06 | 0.07 | 0.08 | -0.14 | -70.00% | 5,219 | 15,353 | 22.85% |
| QQQ221212C00310000 | 2022-12-02 3:42PM EST | 2022-12-12 | 0.09 | 0.08 | 0.10 | -0.18 | -66.67% | 262 | 1,141 | 19.39% |
| QQQ221214C00310000 | 2022-12-02 3:26PM EST | 2022-12-14 | 0.63 | 0.57 | 0.59 | -0.46 | -42.20% | 332 | 4,244 | 25.44% |
| QQQ221216C00310000 | 2022-12-02 4:14PM EST | 2022-12-16 | 0.81 | 0.81 | 0.84 | -0.45 | -35.71% | 12,412 | 84,954 | 25.81% |
| QQQ221223C00310000 | 2022-12-02 4:00PM EST | 2022-12-23 | 1.16 | 1.10 | 1.13 | -0.52 | -30.95% | 631 | 1,080 | 22.77% |
| QQQ221230C00310000 | 2022-12-02 4:04PM EST | 2022-12-30 | 1.54 | 1.51 | 1.54 | -0.62 | -28.70% | 6,773 | 12,669 | 21.73% |
| QQQ230106C00310000 | 2022-12-02 3:57PM EST | 2023-01-06 | 2.18 | 2.12 | 2.18 | -0.88 | -28.76% | 750 | 799 | 22.03% |
| QQQ230120C00310000 | 2022-12-02 3:59PM EST | 2023-01-20 | 3.70 | 3.63 | 3.66 | -0.70 | -15.91% | 4,048 | 52,726 | 23.11% |
| QQQ230217C00310000 | 2022-12-02 3:33PM EST | 2023-02-17 | 6.77 | 6.72 | 6.79 | -1.04 | -13.32% | 189 | 16,571 | 25.17% |
| QQQ230317C00310000 | 2022-12-02 3:59PM EST | 2023-03-17 | 9.50 | 9.36 | 9.44 | -0.86 | -8.30% | 2,056 | 22,130 | 26.11% |
| QQQ230331C00310000 | 2022-12-02 2:43PM EST | 2023-03-31 | 9.99 | 10.44 | 10.59 | -1.85 | -15.63% | 119 | 1,071 | 26.34% |
| QQQ230616C00310000 | 2022-12-02 3:50PM EST | 2023-06-16 | 16.91 | 17.03 | 17.21 | -1.51 | -8.20% | 88 | 10,616 | 28.48% |
| QQQ230630C00310000 | 2022-11-30 2:05PM EST | 2023-06-30 | 16.44 | 17.73 | 17.93 | 0.00 | - | 105 | 135 | 28.33% |
| QQQ230915C00310000 | 2022-12-01 3:40PM EST | 2023-09-15 | 24.84 | 23.19 | 23.58 | 0.00 | - | 382 | 4,953 | 29.73% |
| QQQ230929C00310000 | 2022-12-02 3:48PM EST | 2023-09-29 | 23.71 | 23.74 | 24.33 | -1.29 | -5.16% | 4 | 8 | 29.74% |
| QQQ231215C00310000 | 2022-12-01 3:55PM EST | 2023-12-15 | 30.43 | 28.76 | 29.14 | 0.00 | - | 394 | 19,790 | 30.59% |
| QQQ240119C00310000 | 2022-12-02 3:53PM EST | 2024-01-19 | 30.41 | 30.35 | 30.76 | -1.58 | -4.94% | 91 | 4,408 | 30.57% |
| QQQ240315C00310000 | 2022-11-30 10:17AM EST | 2024-03-15 | 28.88 | 33.37 | 34.40 | 0.00 | - | 8 | 20 | 31.43% |
| QQQ240621C00310000 | 2022-11-30 3:33PM EST | 2024-06-21 | 39.04 | 38.02 | 39.04 | 0.00 | - | 1 | 4,644 | 31.77% |
| QQQ241220C00310000 | 2022-11-30 3:30PM EST | 2024-12-20 | 46.50 | 45.19 | 47.21 | 0.00 | - | 4 | 1,163 | 32.54% |
| QQQ250117C00310000 | 2022-11-30 9:44AM EST | 2025-01-17 | 41.70 | 44.50 | 49.00 | 0.00 | - | 6 | 343 | 33.01% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205P00310000 | 2022-12-02 2:23PM EST | 2022-12-05 | 19.30 | 17.57 | 17.86 | +2.25 | +13.20% | 3 | 3 | 54.49% |
| QQQ221207P00310000 | 2022-11-30 9:54AM EST | 2022-12-07 | 28.55 | 17.57 | 17.86 | 0.00 | - | 2 | 2 | 38.53% |
| QQQ221209P00310000 | 2022-12-02 2:45PM EST | 2022-12-09 | 19.21 | 17.58 | 17.85 | +2.65 | +16.00% | 215 | 198 | 31.28% |
| QQQ221212P00310000 | 2022-12-01 10:11AM EST | 2022-12-12 | 16.80 | 17.57 | 17.86 | 0.00 | - | 2 | 2 | 25.68% |
| QQQ221214P00310000 | 2022-12-02 10:02AM EST | 2022-12-14 | 20.88 | 17.95 | 18.17 | +4.10 | +24.43% | 5 | 749 | 26.86% |
| QQQ221216P00310000 | 2022-12-02 3:55PM EST | 2022-12-16 | 18.23 | 18.10 | 18.33 | +1.09 | +6.36% | 574 | 46,193 | 26.17% |
| QQQ221223P00310000 | 2022-12-02 2:13PM EST | 2022-12-23 | 20.60 | 18.70 | 18.98 | +2.66 | +14.83% | 15 | 35 | 25.21% |
| QQQ221230P00310000 | 2022-12-02 3:59PM EST | 2022-12-30 | 18.87 | 18.97 | 19.19 | -1.19 | -5.93% | 41 | 1,940 | 22.72% |
| QQQ230120P00310000 | 2022-12-02 3:46PM EST | 2023-01-20 | 21.10 | 20.46 | 20.64 | +1.45 | +7.38% | 402 | 37,373 | 21.74% |
| QQQ230217P00310000 | 2022-12-02 4:13PM EST | 2023-02-17 | 22.62 | 22.57 | 22.79 | +0.52 | +2.35% | 66 | 655 | 22.12% |
| QQQ230317P00310000 | 2022-12-02 3:16PM EST | 2023-03-17 | 23.83 | 24.27 | 24.49 | -0.15 | -0.63% | 46 | 15,257 | 21.97% |
| QQQ230331P00310000 | 2022-12-02 11:27AM EST | 2023-03-31 | 26.65 | 25.23 | 25.42 | +1.81 | +7.29% | 7 | 752 | 22.16% |
| QQQ230616P00310000 | 2022-12-01 9:46AM EST | 2023-06-16 | 28.47 | 29.11 | 29.39 | 0.00 | - | 3 | 8,134 | 22.16% |
| QQQ230630P00310000 | 2022-12-02 2:10PM EST | 2023-06-30 | 30.97 | 29.64 | 29.93 | +1.73 | +5.92% | 196 | 249 | 22.04% |
| QQQ230915P00310000 | 2022-11-30 2:06PM EST | 2023-09-15 | 35.70 | 32.47 | 32.88 | 0.00 | - | 1 | 457 | 21.78% |
| QQQ230929P00310000 | 2022-11-16 1:43PM EST | 2023-09-29 | 38.25 | 32.94 | 33.36 | 0.00 | - | 1 | 10 | 21.73% |
| QQQ231215P00310000 | 2022-12-02 1:05PM EST | 2023-12-15 | 36.75 | 35.39 | 35.79 | +1.15 | +3.23% | 1 | 8,003 | 21.47% |
| QQQ240119P00310000 | 2022-12-02 3:04PM EST | 2024-01-19 | 36.38 | 36.20 | 36.63 | +0.48 | +1.34% | 2 | 9,495 | 21.22% |
| QQQ240315P00310000 | 2022-11-04 9:53AM EST | 2024-03-15 | 54.60 | 37.61 | 38.15 | 0.00 | - | 3 | 3 | 21.08% |
| QQQ240621P00310000 | 2022-12-01 1:06PM EST | 2024-06-21 | 39.98 | 39.73 | 40.25 | 0.00 | - | 2 | 436 | 20.62% |
| QQQ241220P00310000 | 2022-11-29 4:04PM EST | 2024-12-20 | 49.19 | 43.10 | 44.30 | 0.00 | - | 11 | 702 | 20.38% |
| QQQ250117P00310000 | 2022-11-21 10:52AM EST | 2025-01-17 | 49.83 | 41.55 | 45.02 | 0.00 | - | 5 | 153 | 20.43% |
© 2022 Yahoo. Tutti i diritti riservati.
