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:320.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205C00320000 | 2022-12-01 9:44AM EST | 2022-12-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 175 | 44.53% |
| QQQ221206C00320000 | 2022-12-02 10:11AM EST | 2022-12-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 651 | 36.33% |
| QQQ221207C00320000 | 2022-12-02 10:45AM EST | 2022-12-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 460 | 33.99% |
| QQQ221209C00320000 | 2022-12-02 4:13PM EST | 2022-12-09 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 53 | 817 | 28.91% |
| QQQ221212C00320000 | 2022-12-02 3:42PM EST | 2022-12-12 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 134 | 908 | 24.61% |
| QQQ221214C00320000 | 2022-12-02 1:00PM EST | 2022-12-14 | 0.11 | 0.12 | 0.14 | -0.14 | -56.00% | 23 | 184 | 26.61% |
| QQQ221216C00320000 | 2022-12-02 4:14PM EST | 2022-12-16 | 0.20 | 0.19 | 0.20 | -0.17 | -45.95% | 400 | 54,511 | 26.03% |
| QQQ221223C00320000 | 2022-12-02 3:55PM EST | 2022-12-23 | 0.29 | 0.28 | 0.30 | -0.23 | -44.23% | 533 | 590 | 22.61% |
| QQQ221230C00320000 | 2022-12-02 3:58PM EST | 2022-12-30 | 0.47 | 0.43 | 0.45 | -0.29 | -38.16% | 32,042 | 39,395 | 21.14% |
| QQQ230106C00320000 | 2022-12-02 3:37PM EST | 2023-01-06 | 0.70 | 0.71 | 0.73 | -0.45 | -39.13% | 134 | 5,918 | 21.07% |
| QQQ230120C00320000 | 2022-12-02 3:34PM EST | 2023-01-20 | 1.53 | 1.57 | 1.60 | -0.55 | -26.44% | 1,222 | 55,513 | 22.02% |
| QQQ230217C00320000 | 2022-12-02 3:43PM EST | 2023-02-17 | 3.77 | 3.79 | 3.84 | -0.85 | -18.40% | 107 | 4,094 | 23.87% |
| QQQ230317C00320000 | 2022-12-02 3:59PM EST | 2023-03-17 | 6.02 | 5.92 | 6.01 | -0.85 | -12.37% | 4,048 | 43,968 | 24.81% |
| QQQ230331C00320000 | 2022-12-02 3:03PM EST | 2023-03-31 | 7.00 | 6.86 | 7.00 | -0.75 | -9.68% | 55 | 409 | 25.06% |
| QQQ230616C00320000 | 2022-12-02 3:50PM EST | 2023-06-16 | 12.69 | 12.78 | 12.97 | -1.53 | -10.76% | 48 | 15,970 | 27.23% |
| QQQ230630C00320000 | 2022-12-02 1:15PM EST | 2023-06-30 | 12.88 | 13.46 | 13.67 | -0.79 | -5.78% | 2 | 699 | 27.14% |
| QQQ230915C00320000 | 2022-12-02 1:15PM EST | 2023-09-15 | 18.07 | 18.65 | 19.07 | -1.84 | -9.24% | 3 | 7,220 | 28.63% |
| QQQ230929C00320000 | 2022-12-02 9:38AM EST | 2023-09-29 | 19.20 | 19.33 | 19.74 | -1.42 | -6.89% | 1 | 849 | 28.60% |
| QQQ231215C00320000 | 2022-12-02 10:56AM EST | 2023-12-15 | 23.52 | 24.09 | 24.47 | -2.04 | -7.98% | 1 | 4,322 | 29.57% |
| QQQ240119C00320000 | 2022-12-02 11:33AM EST | 2024-01-19 | 25.13 | 25.68 | 26.10 | -2.12 | -7.78% | 18 | 3,288 | 29.61% |
| QQQ240315C00320000 | 2022-12-02 10:32AM EST | 2024-03-15 | 28.15 | 28.87 | 29.48 | +1.25 | +4.65% | 4 | 7 | 30.36% |
| QQQ240621C00320000 | 2022-12-02 3:27PM EST | 2024-06-21 | 34.00 | 33.47 | 34.01 | +1.91 | +5.95% | 111 | 5,237 | 30.72% |
| QQQ241220C00320000 | 2022-12-02 10:56AM EST | 2024-12-20 | 40.49 | 40.71 | 42.13 | -2.65 | -6.14% | 1 | 130 | 31.58% |
| QQQ250117C00320000 | 2022-12-01 12:10PM EST | 2025-01-17 | 43.08 | 39.53 | 44.50 | 0.00 | - | 3 | 37 | 32.40% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205P00320000 | 2022-12-02 10:02AM EST | 2022-12-05 | 30.63 | 27.57 | 27.86 | +4.03 | +15.15% | 4 | 11 | 69.82% |
| QQQ221207P00320000 | 2022-12-02 10:02AM EST | 2022-12-07 | 30.56 | 27.56 | 27.86 | +4.04 | +15.23% | 3 | 0 | 53.86% |
| QQQ221209P00320000 | 2022-12-02 10:03AM EST | 2022-12-09 | 30.67 | 27.57 | 27.85 | +4.17 | +15.74% | 2 | 1 | 43.75% |
| QQQ221212P00320000 | 2022-12-02 9:38AM EST | 2022-12-12 | 30.22 | 27.56 | 27.85 | -3.87 | -11.35% | 2 | 3 | 35.74% |
| QQQ221214P00320000 | 2022-12-01 2:41PM EST | 2022-12-14 | 26.22 | 27.58 | 27.86 | 0.00 | - | 3 | 3 | 32.50% |
| QQQ221216P00320000 | 2022-12-02 3:27PM EST | 2022-12-16 | 27.45 | 27.57 | 27.87 | +1.70 | +6.60% | 109 | 3,553 | 30.05% |
| QQQ221223P00320000 | 2022-12-02 2:57PM EST | 2022-12-23 | 28.35 | 27.91 | 28.17 | +2.77 | +10.83% | 2 | 67 | 27.39% |
| QQQ221230P00320000 | 2022-12-02 2:59PM EST | 2022-12-30 | 28.51 | 28.00 | 28.20 | +1.31 | +4.82% | 111 | 564 | 23.83% |
| QQQ230120P00320000 | 2022-12-02 3:29PM EST | 2023-01-20 | 28.50 | 28.68 | 28.80 | +0.91 | +3.30% | 129 | 14,681 | 20.94% |
| QQQ230217P00320000 | 2022-12-02 1:15PM EST | 2023-02-17 | 31.90 | 29.90 | 30.11 | +3.04 | +10.53% | 32 | 906 | 20.75% |
| QQQ230317P00320000 | 2022-12-02 3:19PM EST | 2023-03-17 | 30.55 | 31.11 | 31.35 | -0.48 | -1.55% | 752 | 47,094 | 20.55% |
| QQQ230331P00320000 | 2022-12-01 10:10AM EST | 2023-03-31 | 31.45 | 31.82 | 32.07 | 0.00 | - | 15 | 702 | 20.71% |
| QQQ230616P00320000 | 2022-12-02 3:03PM EST | 2023-06-16 | 35.20 | 35.09 | 35.39 | +0.18 | +0.51% | 13 | 11,003 | 20.79% |
| QQQ230630P00320000 | 2022-12-01 3:25PM EST | 2023-06-30 | 35.36 | 35.54 | 35.87 | 0.00 | - | 4 | 77 | 20.69% |
| QQQ230915P00320000 | 2022-12-02 9:34AM EST | 2023-09-15 | 40.15 | 37.74 | 38.84 | +1.50 | +3.88% | 2 | 202 | 20.87% |
| QQQ230929P00320000 | 2022-12-02 9:51AM EST | 2023-09-29 | 41.15 | 38.30 | 39.28 | +2.25 | +5.78% | 1 | 4 | 20.82% |
| QQQ231215P00320000 | 2022-11-29 10:53AM EST | 2023-12-15 | 47.20 | 40.53 | 41.39 | 0.00 | - | 10 | 4,367 | 20.47% |
| QQQ240119P00320000 | 2022-12-02 3:29PM EST | 2024-01-19 | 41.86 | 41.42 | 42.18 | +0.30 | +0.72% | 25 | 3,622 | 20.26% |
| QQQ240315P00320000 | 2022-12-01 9:52AM EST | 2024-03-15 | 42.26 | 42.73 | 43.69 | 0.00 | - | 20 | 84 | 20.20% |
| QQQ240621P00320000 | 2022-11-30 3:33PM EST | 2024-06-21 | 45.98 | 44.97 | 45.53 | 0.00 | - | 1 | 1,582 | 19.68% |
| QQQ241220P00320000 | 2022-11-22 4:12PM EST | 2024-12-20 | 52.29 | 48.15 | 49.49 | 0.00 | - | 1 | 257 | 19.55% |
| QQQ250117P00320000 | 2022-12-01 9:52AM EST | 2025-01-17 | 48.50 | 46.69 | 51.50 | 0.00 | - | 1 | 32 | 20.39% |
© 2022 Yahoo. Tutti i diritti riservati.
