QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:316.00
Opzioni d'acquistoper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530C00316000 | 2023-05-26 12:07PM EDT | 2023-05-30 | 31.47 | 33.14 | 33.36 | +7.95 | +33.80% | 21 | 12 | 76.95% |
| QQQ230531C00316000 | 2023-05-26 3:50PM EDT | 2023-05-31 | 32.66 | 33.22 | 33.44 | +10.87 | +49.89% | 2 | 33 | 68.14% |
| QQQ230601C00316000 | 2023-05-26 11:35AM EDT | 2023-06-01 | 30.76 | 33.36 | 33.61 | +30.76 | - | 1 | 27 | 63.40% |
| QQQ230602C00316000 | 2023-05-26 1:36PM EDT | 2023-06-02 | 32.37 | 33.46 | 33.69 | +10.42 | +47.47% | 6 | 388 | 59.13% |
| QQQ230606C00316000 | 2023-05-26 12:08PM EDT | 2023-06-06 | 32.00 | 33.59 | 33.90 | +32.00 | - | 2 | 29 | 49.01% |
| QQQ230607C00316000 | 2023-05-26 10:45AM EDT | 2023-06-07 | 30.75 | 33.70 | 33.98 | +30.75 | - | 7 | 0 | 47.44% |
| QQQ230609C00316000 | 2023-05-26 10:38AM EDT | 2023-06-09 | 30.67 | 33.95 | 34.25 | +12.45 | +68.33% | 1 | 330 | 45.75% |
| QQQ230616C00316000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 34.34 | 34.73 | 35.00 | +10.56 | +44.41% | 16 | 16,150 | 41.17% |
| QQQ230623C00316000 | 2023-05-25 1:02PM EDT | 2023-06-23 | 26.30 | 34.97 | 35.27 | 0.00 | - | 54 | 92 | 36.67% |
| QQQ230630C00316000 | 2023-05-26 1:20PM EDT | 2023-06-30 | 34.67 | 35.45 | 35.78 | +14.32 | +70.37% | 20 | 351 | 34.66% |
| QQQ230721C00316000 | 2023-05-26 3:13PM EDT | 2023-07-21 | 37.54 | 37.54 | 37.83 | +8.05 | +27.30% | 107 | 1,051 | 32.93% |
| QQQ230818C00316000 | 2023-05-25 2:06PM EDT | 2023-08-18 | 32.99 | 40.52 | 40.96 | 0.00 | - | 7 | 207 | 33.09% |
| QQQ230915C00316000 | 2023-05-26 10:12AM EDT | 2023-09-15 | 38.64 | 43.26 | 43.65 | +9.80 | +33.98% | 1 | 1,151 | 32.98% |
| QQQ230929C00316000 | 2023-05-25 10:12AM EDT | 2023-09-29 | 34.58 | 44.19 | 44.75 | 0.00 | - | 2 | 49 | 32.71% |
| QQQ231020C00316000 | 2023-05-26 2:43PM EDT | 2023-10-20 | 45.61 | 46.12 | 46.65 | +6.93 | +17.92% | 2 | 224 | 32.84% |
| QQQ231117C00316000 | 2023-05-25 3:04PM EDT | 2023-11-17 | 40.76 | 48.48 | 49.22 | 0.00 | - | 2 | 5 | 33.21% |
| QQQ231215C00316000 | 2023-05-25 3:03PM EDT | 2023-12-15 | 42.99 | 50.84 | 51.44 | 0.00 | - | 2 | 171 | 33.29% |
| QQQ231229C00316000 | 2023-05-19 10:21AM EDT | 2023-12-29 | 42.07 | 51.45 | 52.23 | 0.00 | - | 1 | 50 | 33.03% |
| QQQ240315C00316000 | 2023-05-25 1:40PM EDT | 2024-03-15 | 50.09 | 56.97 | 57.90 | 0.00 | - | 2 | 141 | 33.50% |
| QQQ240328C00316000 | 2023-04-21 12:21PM EDT | 2024-03-28 | 35.12 | 46.84 | 47.47 | 0.00 | - | 2 | 3 | 23.43% |
Opzioni Putper30 maggio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530P00316000 | 2023-05-26 3:00PM EDT | 2023-05-30 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 116 | 230 | 46.68% |
| QQQ230531P00316000 | 2023-05-26 4:01PM EDT | 2023-05-31 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 59 | 143 | 42.97% |
| QQQ230601P00316000 | 2023-05-26 3:45PM EDT | 2023-06-01 | 0.13 | 0.10 | 0.11 | -0.06 | -31.58% | 54 | 304 | 40.33% |
| QQQ230602P00316000 | 2023-05-26 4:01PM EDT | 2023-06-02 | 0.16 | 0.13 | 0.15 | -0.11 | -40.74% | 98 | 1,045 | 38.57% |
| QQQ230605P00316000 | 2023-05-26 11:22AM EDT | 2023-06-05 | 0.21 | 0.17 | 0.19 | +0.21 | - | 12 | 224 | 32.76% |
| QQQ230606P00316000 | 2023-05-25 3:33PM EDT | 2023-06-06 | 0.41 | 0.21 | 0.24 | +0.41 | - | - | 16 | 32.37% |
| QQQ230607P00316000 | 2023-05-26 3:44PM EDT | 2023-06-07 | 0.30 | 0.25 | 0.27 | +0.30 | - | 122 | 37 | 31.54% |
| QQQ230609P00316000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.37 | 0.35 | 0.38 | -0.32 | -46.38% | 98 | 2,740 | 30.96% |
| QQQ230616P00316000 | 2023-05-26 4:07PM EDT | 2023-06-16 | 0.76 | 0.74 | 0.76 | -0.60 | -44.12% | 1,541 | 22,138 | 29.00% |
| QQQ230623P00316000 | 2023-05-26 3:41PM EDT | 2023-06-23 | 1.13 | 1.05 | 1.08 | -0.66 | -36.87% | 96 | 142 | 27.26% |
| QQQ230630P00316000 | 2023-05-26 3:16PM EDT | 2023-06-30 | 1.52 | 1.41 | 1.44 | -0.75 | -33.04% | 286 | 625 | 26.28% |
| QQQ230707P00316000 | 2023-05-26 10:42AM EDT | 2023-07-07 | 1.97 | 1.74 | 1.78 | +1.97 | - | 7 | - | 25.46% |
| QQQ230721P00316000 | 2023-05-26 3:51PM EDT | 2023-07-21 | 2.72 | 2.59 | 2.62 | -1.01 | -27.08% | 458 | 10,559 | 24.90% |
| QQQ230818P00316000 | 2023-05-26 1:42PM EDT | 2023-08-18 | 4.58 | 4.35 | 4.39 | -1.31 | -22.24% | 44 | 3,379 | 24.55% |
| QQQ230915P00316000 | 2023-05-26 12:58PM EDT | 2023-09-15 | 6.02 | 5.90 | 5.93 | -1.46 | -19.52% | 18 | 1,927 | 24.10% |
| QQQ230929P00316000 | 2023-05-25 2:32PM EDT | 2023-09-29 | 8.31 | 6.69 | 6.80 | 0.00 | - | 5 | 361 | 24.16% |
| QQQ231020P00316000 | 2023-05-26 4:03PM EDT | 2023-10-20 | 7.90 | 7.74 | 7.89 | -2.27 | -22.32% | 57 | 514 | 23.98% |
| QQQ231117P00316000 | 2023-05-19 11:44AM EDT | 2023-11-17 | 11.31 | 9.05 | 9.19 | 0.00 | - | 10 | 7 | 23.70% |
| QQQ231215P00316000 | 2023-05-26 2:18PM EDT | 2023-12-15 | 10.51 | 10.25 | 10.35 | -3.66 | -25.83% | 119 | 573 | 23.40% |
| QQQ231229P00316000 | 2023-05-23 11:16AM EDT | 2023-12-29 | 12.92 | 10.72 | 10.87 | 0.00 | - | 4 | 95 | 23.22% |
| QQQ240315P00316000 | 2023-05-26 12:41PM EDT | 2024-03-15 | 13.61 | 13.39 | 13.61 | -1.91 | -12.31% | 1 | 45 | 22.59% |
| QQQ240328P00316000 | 2023-05-19 3:44PM EDT | 2024-03-28 | 16.28 | 13.75 | 14.06 | 0.00 | - | 2 | 59 | 22.52% |
© 2023 Yahoo. Tutti i diritti riservati.