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:315.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205C00315000 | 2022-12-01 11:02AM EST | 2022-12-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 131 | 530 | 37.50% |
| QQQ221207C00315000 | 2022-12-02 11:08AM EST | 2022-12-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 90 | 555 | 28.52% |
| QQQ221209C00315000 | 2022-12-02 3:07PM EST | 2022-12-09 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 285 | 4,939 | 25.39% |
| QQQ221212C00315000 | 2022-12-02 3:03PM EST | 2022-12-12 | 0.06 | 0.03 | 0.05 | -0.08 | -57.14% | 40 | 329 | 21.39% |
| QQQ221214C00315000 | 2022-12-02 3:53PM EST | 2022-12-14 | 0.25 | 0.25 | 0.27 | -0.25 | -50.00% | 73 | 610 | 25.61% |
| QQQ221216C00315000 | 2022-12-02 4:10PM EST | 2022-12-16 | 0.38 | 0.37 | 0.39 | -0.26 | -40.62% | 22,105 | 42,146 | 25.44% |
| QQQ221223C00315000 | 2022-12-02 4:10PM EST | 2022-12-23 | 0.56 | 0.55 | 0.57 | -0.41 | -42.27% | 89 | 454 | 22.39% |
| QQQ221230C00315000 | 2022-12-02 3:54PM EST | 2022-12-30 | 0.83 | 0.82 | 0.84 | -0.50 | -37.59% | 740 | 18,086 | 21.29% |
| QQQ230106C00315000 | 2022-12-02 3:12PM EST | 2023-01-06 | 1.35 | 1.25 | 1.28 | -0.67 | -33.17% | 28 | 476 | 21.42% |
| QQQ230120C00315000 | 2022-12-02 4:14PM EST | 2023-01-20 | 2.44 | 2.43 | 2.46 | -0.76 | -23.75% | 1,476 | 17,510 | 22.50% |
| QQQ230217C00315000 | 2022-12-02 3:58PM EST | 2023-02-17 | 5.22 | 5.10 | 5.17 | -0.94 | -15.26% | 49 | 2,293 | 24.50% |
| QQQ230317C00315000 | 2022-12-02 3:36PM EST | 2023-03-17 | 7.50 | 7.50 | 7.58 | -1.05 | -12.28% | 135 | 31,496 | 25.41% |
| QQQ230331C00315000 | 2022-12-02 12:44PM EST | 2023-03-31 | 8.23 | 8.53 | 8.67 | -1.28 | -13.46% | 2 | 681 | 25.68% |
| QQQ230616C00315000 | 2022-12-02 3:32PM EST | 2023-06-16 | 15.07 | 14.82 | 15.00 | -1.09 | -6.75% | 9 | 15,871 | 27.84% |
| QQQ230630C00315000 | 2022-11-30 4:01PM EST | 2023-06-30 | 16.80 | 15.51 | 15.71 | 0.00 | - | 7 | 1,995 | 27.72% |
| QQQ230915C00315000 | 2022-11-30 4:01PM EST | 2023-09-15 | 22.43 | 20.80 | 21.34 | 0.00 | - | 1 | 1,986 | 29.26% |
| QQQ230929C00315000 | 2022-12-02 11:18AM EST | 2023-09-29 | 20.75 | 21.41 | 21.92 | +1.35 | +6.96% | 1 | 536 | 29.12% |
| QQQ231215C00315000 | 2022-12-01 12:24PM EST | 2023-12-15 | 27.56 | 26.36 | 26.75 | 0.00 | - | 1 | 4,854 | 30.08% |
| QQQ240119C00315000 | 2022-12-02 3:49PM EST | 2024-01-19 | 27.97 | 27.96 | 28.36 | -1.03 | -3.55% | 6 | 1,036 | 30.07% |
| QQQ240621C00315000 | 2022-12-01 9:34AM EST | 2024-06-21 | 37.78 | 35.60 | 36.62 | 0.00 | - | 15 | 420 | 31.34% |
| QQQ241220C00315000 | 2022-11-28 2:18PM EST | 2024-12-20 | 39.70 | 43.02 | 44.41 | 0.00 | - | 1 | 46 | 31.93% |
| QQQ250117C00315000 | 2022-12-01 9:30AM EST | 2025-01-17 | 46.88 | 42.00 | 46.80 | 0.00 | - | 1 | 13 | 32.75% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205P00315000 | 2022-11-25 9:34AM EST | 2022-12-05 | 28.11 | 22.57 | 22.86 | 0.00 | - | 1 | 2 | 59.86% |
| QQQ221207P00315000 | 2022-12-01 9:44AM EST | 2022-12-07 | 25.33 | 22.56 | 22.86 | +5.08 | +25.09% | 1 | 0 | 46.39% |
| QQQ221209P00315000 | 2022-12-01 3:54PM EST | 2022-12-09 | 20.92 | 22.57 | 22.85 | 0.00 | - | 33 | 12 | 37.67% |
| QQQ221212P00315000 | 2022-11-17 1:04PM EST | 2022-12-12 | 29.36 | 22.56 | 22.85 | 0.00 | - | 1 | 2 | 30.76% |
| QQQ221214P00315000 | 2022-11-30 4:00PM EST | 2022-12-14 | 22.10 | 22.67 | 22.92 | 0.00 | - | 17 | 25 | 28.86% |
| QQQ221216P00315000 | 2022-12-02 3:38PM EST | 2022-12-16 | 23.28 | 22.72 | 22.98 | +1.44 | +6.59% | 101 | 9,495 | 27.30% |
| QQQ221223P00315000 | 2022-11-30 2:31PM EST | 2022-12-23 | 25.75 | 23.17 | 23.44 | 0.00 | - | 1 | 11 | 25.90% |
| QQQ221230P00315000 | 2022-12-02 3:52PM EST | 2022-12-30 | 23.80 | 23.33 | 23.57 | -0.13 | -0.54% | 1 | 858 | 23.11% |
| QQQ230120P00315000 | 2022-12-02 3:09PM EST | 2023-01-20 | 24.11 | 24.38 | 24.55 | +0.53 | +2.25% | 42 | 16,867 | 21.25% |
| QQQ230217P00315000 | 2022-12-02 4:13PM EST | 2023-02-17 | 26.12 | 26.07 | 26.30 | +0.92 | +3.65% | 39 | 733 | 21.44% |
| QQQ230317P00315000 | 2022-12-02 3:09PM EST | 2023-03-17 | 27.39 | 27.54 | 27.78 | +0.59 | +2.20% | 183 | 3,511 | 21.27% |
| QQQ230331P00315000 | 2022-11-30 3:14PM EST | 2023-03-31 | 30.20 | 28.40 | 28.60 | 0.00 | - | 1 | 716 | 21.42% |
| QQQ230616P00315000 | 2022-12-01 3:41PM EST | 2023-06-16 | 34.52 | 31.98 | 32.28 | +2.97 | +9.41% | 1 | 4,920 | 21.47% |
| QQQ230630P00315000 | 2022-11-23 11:37AM EST | 2023-06-30 | 35.88 | 32.52 | 32.80 | 0.00 | - | 1 | 82 | 21.38% |
| QQQ230915P00315000 | 2022-12-01 9:37AM EST | 2023-09-15 | 35.03 | 35.03 | 35.63 | 0.00 | - | 2 | 1,810 | 21.18% |
| QQQ231215P00315000 | 2022-12-01 3:53PM EST | 2023-12-15 | 37.72 | 38.02 | 38.43 | 0.00 | - | 169 | 1,686 | 20.90% |
| QQQ240119P00315000 | 2022-12-02 12:02PM EST | 2024-01-19 | 39.94 | 38.83 | 39.26 | -2.99 | -6.96% | 1 | 785 | 20.68% |
| QQQ240315P00315000 | 2022-11-04 9:53AM EST | 2024-03-15 | 58.10 | 40.19 | 40.78 | 0.00 | - | 6 | 7 | 20.58% |
| QQQ240621P00315000 | 2022-11-30 3:18PM EST | 2024-06-21 | 43.55 | 42.30 | 42.82 | 0.00 | - | 40 | 1,335 | 20.15% |
| QQQ241220P00315000 | 2022-11-22 4:13PM EST | 2024-12-20 | 49.50 | 45.51 | 46.83 | 0.00 | - | 1 | 1,089 | 19.96% |
| QQQ250117P00315000 | 2022-11-23 2:42PM EST | 2025-01-17 | 49.00 | 44.07 | 49.00 | 0.00 | - | 1 | 131 | 20.88% |
© 2022 Yahoo. Tutti i diritti riservati.
