Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EST
Dopo ore:
Prezzo d'esercizio:325.00
Opzioni d'acquistoper28 novembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221128C00325000 | 2022-11-18 12:34PM EST | 2022-11-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,361 | 49.22% |
| QQQ221130C00325000 | 2022-11-23 2:14PM EST | 2022-11-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 262 | 37.89% |
| QQQ221202C00325000 | 2022-11-25 10:13AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 397 | 32.03% |
| QQQ221205C00325000 | 2022-11-23 3:54PM EST | 2022-12-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 26.56% |
| QQQ221207C00325000 | 2022-11-23 3:58PM EST | 2022-12-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 0 | 26.17% |
| QQQ221209C00325000 | 2022-11-25 12:34PM EST | 2022-12-09 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 0 | 25.39% |
| QQQ221212C00325000 | 2022-11-25 9:55AM EST | 2022-12-12 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 300 | 0 | 23.83% |
| QQQ221214C00325000 | 2022-11-23 11:49AM EST | 2022-12-14 | 0.11 | 0.07 | 0.09 | 0.00 | - | 1 | 0 | 25.05% |
| QQQ221216C00325000 | 2022-11-25 1:10PM EST | 2022-12-16 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 146 | 0 | 24.81% |
| QQQ221223C00325000 | 2022-11-25 10:02AM EST | 2022-12-23 | 0.21 | 0.16 | 0.19 | -0.06 | -22.22% | 14 | 0 | 23.10% |
| QQQ221230C00325000 | 2022-11-25 1:09PM EST | 2022-12-30 | 0.27 | 0.25 | 0.29 | -0.08 | -22.86% | 635 | 0 | 22.19% |
| QQQ230120C00325000 | 2022-11-25 12:42PM EST | 2023-01-20 | 0.93 | 0.90 | 0.91 | -0.17 | -15.45% | 33 | 0 | 22.23% |
| QQQ230217C00325000 | 2022-11-25 12:09PM EST | 2023-02-17 | 2.49 | 2.41 | 2.48 | -0.32 | -11.39% | 54 | 2,271 | 23.95% |
| QQQ230317C00325000 | 2022-11-25 12:28PM EST | 2023-03-17 | 4.22 | 4.08 | 4.17 | -0.50 | -10.59% | 77 | 0 | 24.84% |
| QQQ230331C00325000 | 2022-11-25 10:00AM EST | 2023-03-31 | 5.16 | 4.89 | 5.06 | -0.43 | -7.69% | 2 | 383 | 25.24% |
| QQQ230616C00325000 | 2022-11-25 9:45AM EST | 2023-06-16 | 10.18 | 9.90 | 10.16 | -0.74 | -6.78% | 23 | 0 | 27.17% |
| QQQ230630C00325000 | 2022-11-17 3:08PM EST | 2023-06-30 | 11.10 | 10.52 | 10.78 | 0.00 | - | 1 | 0 | 27.08% |
| QQQ230915C00325000 | 2022-11-23 12:57PM EST | 2023-09-15 | 15.47 | 15.36 | 15.72 | 0.00 | - | 3 | 0 | 28.52% |
| QQQ230929C00325000 | 2022-11-25 11:07AM EST | 2023-09-29 | 16.52 | 16.02 | 16.40 | +0.84 | +5.36% | 91 | 0 | 28.55% |
| QQQ231215C00325000 | 2022-11-23 2:18PM EST | 2023-12-15 | 21.59 | 20.55 | 21.01 | 0.00 | - | 30 | 0 | 29.64% |
| QQQ240119C00325000 | 2022-11-25 11:28AM EST | 2024-01-19 | 22.46 | 22.10 | 22.58 | +1.08 | +5.05% | 9 | 0 | 29.69% |
| QQQ240315C00325000 | 2022-11-11 2:49PM EST | 2024-03-15 | 27.36 | 24.98 | 25.57 | 0.00 | - | - | 0 | 30.23% |
| QQQ240621C00325000 | 2022-11-14 3:39PM EST | 2024-06-21 | 31.21 | 29.53 | 30.13 | 0.00 | - | 1 | 0 | 30.74% |
| QQQ241220C00325000 | 2022-11-23 12:02PM EST | 2024-12-20 | 37.79 | 36.81 | 37.64 | 0.00 | - | 1 | 0 | 31.36% |
| QQQ250117C00325000 | 2022-11-25 10:39AM EST | 2025-01-17 | 39.00 | 36.00 | 40.00 | +0.43 | +1.11% | 4 | 0 | 32.20% |
Opzioni Putper28 novembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221130P00325000 | 2022-11-17 2:45PM EST | 2022-11-30 | 41.11 | 37.86 | 38.43 | 0.00 | - | - | 0 | 60.84% |
| QQQ221202P00325000 | 2022-10-25 8:36AM EST | 2022-12-02 | 45.14 | 35.87 | 36.22 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221207P00325000 | 2022-11-16 3:35PM EST | 2022-12-07 | 39.94 | 37.85 | 38.52 | 0.00 | - | 3 | 0 | 41.02% |
| QQQ221209P00325000 | 2022-11-22 2:54PM EST | 2022-12-09 | 40.21 | 37.76 | 38.55 | 0.00 | - | 30 | 0 | 38.48% |
| QQQ221212P00325000 | 2022-11-21 12:24PM EST | 2022-12-12 | 43.55 | 37.83 | 38.52 | 0.00 | - | 1 | 2 | 34.47% |
| QQQ221214P00325000 | 2022-11-15 9:40AM EST | 2022-12-14 | 33.25 | 37.77 | 38.56 | 0.00 | - | 1 | 1 | 33.18% |
| QQQ221216P00325000 | 2022-11-25 1:03PM EST | 2022-12-16 | 38.33 | 37.93 | 38.39 | +2.52 | +7.04% | 1,003 | 0 | 29.05% |
| QQQ221223P00325000 | 2022-11-22 10:10AM EST | 2022-12-23 | 43.20 | 37.81 | 38.55 | 0.00 | - | 5 | 0 | 27.22% |
| QQQ221230P00325000 | 2022-11-25 10:04AM EST | 2022-12-30 | 37.54 | 37.94 | 38.43 | +1.73 | +4.83% | 12 | 0 | 23.02% |
| QQQ230120P00325000 | 2022-11-25 10:35AM EST | 2023-01-20 | 37.82 | 38.18 | 38.72 | +1.35 | +3.70% | 2 | 0 | 20.56% |
| QQQ230217P00325000 | 2022-11-25 12:55PM EST | 2023-02-17 | 39.33 | 39.03 | 39.43 | +1.74 | +4.63% | 8 | 0 | 20.08% |
| QQQ230317P00325000 | 2022-11-25 12:02PM EST | 2023-03-17 | 39.81 | 39.71 | 40.14 | +1.51 | +3.94% | 91 | 0 | 19.61% |
| QQQ230331P00325000 | 2022-11-17 10:56AM EST | 2023-03-31 | 45.18 | 40.17 | 40.80 | 0.00 | - | 30 | 0 | 20.18% |
| QQQ230616P00325000 | 2022-11-25 11:08AM EST | 2023-06-16 | 42.40 | 42.86 | 43.14 | -3.61 | -7.85% | 8 | 0 | 19.91% |
| QQQ230630P00325000 | 2022-11-25 12:43PM EST | 2023-06-30 | 43.20 | 43.17 | 43.53 | -4.30 | -9.05% | 40 | 86 | 19.85% |
| QQQ230915P00325000 | 2022-11-25 12:02PM EST | 2023-09-15 | 45.33 | 45.41 | 45.73 | +0.94 | +2.12% | 2 | 0 | 19.74% |
| QQQ231215P00325000 | 2022-10-26 12:18PM EST | 2023-12-15 | 55.38 | 47.14 | 48.52 | 0.00 | - | 2 | 3,184 | 20.03% |
| QQQ240119P00325000 | 2022-11-23 2:23PM EST | 2024-01-19 | 47.65 | 47.91 | 49.25 | 0.00 | - | 5 | 3,304 | 19.85% |
| QQQ240315P00325000 | 2022-11-04 1:18PM EST | 2024-03-15 | 68.57 | 48.87 | 50.70 | 0.00 | - | 13 | 0 | 19.88% |
| QQQ240621P00325000 | 2022-11-10 3:59PM EST | 2024-06-21 | 55.32 | 50.58 | 52.42 | 0.00 | - | 4 | 0 | 19.41% |
| QQQ241220P00325000 | 2022-10-17 10:09AM EST | 2024-12-20 | 67.50 | 57.04 | 58.63 | 0.00 | - | 20 | 82 | 20.90% |
| QQQ250117P00325000 | 2022-10-25 1:00PM EST | 2025-01-17 | 60.05 | 52.00 | 56.47 | 0.00 | - | 9 | 107 | 19.18% |
© 2022 Yahoo. Tutti i diritti riservati.
