Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:325.00
Opzioni d'acquistoper23 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220523C00325000 | 2022-05-20 2:13PM EDT | 2022-05-23 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 271 | 874 | 59.38% |
| QQQ220525C00325000 | 2022-05-20 3:53PM EDT | 2022-05-25 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 121 | 1,099 | 45.31% |
| QQQ220527C00325000 | 2022-05-20 4:08PM EDT | 2022-05-27 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 674 | 13,290 | 39.45% |
| QQQ220531C00325000 | 2022-05-20 4:08PM EDT | 2022-05-31 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 563 | 2,619 | 31.93% |
| QQQ220601C00325000 | 2022-05-20 1:10PM EDT | 2022-06-01 | 0.06 | 0.08 | 0.09 | -0.04 | -40.00% | 127 | 962 | 31.54% |
| QQQ220603C00325000 | 2022-05-20 3:55PM EDT | 2022-06-03 | 0.17 | 0.14 | 0.16 | -0.02 | -10.53% | 271 | 2,204 | 31.59% |
| QQQ220610C00325000 | 2022-05-20 3:58PM EDT | 2022-06-10 | 0.41 | 0.38 | 0.40 | -0.05 | -10.87% | 2,186 | 2,746 | 29.93% |
| QQQ220615C00325000 | 2022-05-20 1:50PM EDT | 2022-06-15 | 0.48 | 0.57 | 0.60 | -0.21 | -30.43% | 117 | 267 | 29.10% |
| QQQ220617C00325000 | 2022-05-20 4:02PM EDT | 2022-06-17 | 0.71 | 0.67 | 0.70 | -0.06 | -7.79% | 16,285 | 82,881 | 28.96% |
| QQQ220621C00325000 | 2022-05-20 2:39PM EDT | 2022-06-21 | 0.59 | 0.72 | 0.75 | -0.27 | -31.40% | 118 | 198 | 27.47% |
| QQQ220624C00325000 | 2022-05-20 2:51PM EDT | 2022-06-24 | 0.70 | 0.87 | 0.91 | -0.26 | -27.08% | 201 | 1,564 | 27.44% |
| QQQ220630C00325000 | 2022-05-20 3:24PM EDT | 2022-06-30 | 0.81 | 1.12 | 1.16 | -0.44 | -35.20% | 651 | 5,215 | 26.88% |
| QQQ220701C00325000 | 2022-05-20 3:55PM EDT | 2022-07-01 | 1.23 | 1.20 | 1.24 | -0.15 | -10.87% | 57 | 231 | 27.03% |
| QQQ220715C00325000 | 2022-05-20 4:14PM EDT | 2022-07-15 | 1.89 | 1.84 | 1.91 | -0.26 | -12.09% | 1,327 | 6,855 | 26.34% |
| QQQ220819C00325000 | 2022-05-20 3:57PM EDT | 2022-08-19 | 3.97 | 3.87 | 4.09 | -0.54 | -11.97% | 451 | 1,855 | 26.62% |
| QQQ220916C00325000 | 2022-05-20 3:55PM EDT | 2022-09-16 | 5.67 | 5.65 | 5.76 | -1.20 | -17.47% | 755 | 19,771 | 26.67% |
| QQQ220930C00325000 | 2022-05-20 3:53PM EDT | 2022-09-30 | 6.35 | 6.29 | 6.57 | -0.95 | -13.01% | 12 | 2,305 | 26.69% |
| QQQ221216C00325000 | 2022-05-20 4:13PM EDT | 2022-12-16 | 11.00 | 10.84 | 11.25 | -0.99 | -8.26% | 21 | 7,614 | 27.48% |
| QQQ221230C00325000 | 2022-05-20 10:20AM EDT | 2022-12-30 | 12.00 | 11.25 | 11.68 | -0.51 | -4.08% | 1 | 339 | 27.13% |
| QQQ230120C00325000 | 2022-05-20 1:47PM EDT | 2023-01-20 | 12.45 | 12.29 | 12.75 | -1.75 | -12.32% | 281 | 4,136 | 27.19% |
| QQQ230317C00325000 | 2022-05-20 1:59PM EDT | 2023-03-17 | 14.00 | 15.07 | 15.82 | -8.56 | -37.94% | 3 | 138 | 27.68% |
| QQQ230331C00325000 | 2022-05-20 1:30PM EDT | 2023-03-31 | 13.70 | 15.53 | 16.33 | -4.70 | -25.54% | 3 | 45 | 27.56% |
| QQQ230616C00325000 | 2022-05-19 3:51PM EDT | 2023-06-16 | 17.10 | 19.02 | 19.73 | -3.29 | -16.14% | 1 | 1,482 | 27.68% |
| QQQ231215C00325000 | 2022-05-20 2:30PM EDT | 2023-12-15 | 23.94 | 25.87 | 26.77 | -5.60 | -18.96% | 12 | 156 | 27.86% |
| QQQ240119C00325000 | 2022-05-20 3:04PM EDT | 2024-01-19 | 25.00 | 27.02 | 27.97 | -3.50 | -12.28% | 80 | 555 | 27.86% |
Opzioni Putper23 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220523P00325000 | 2022-05-20 1:32PM EDT | 2022-05-23 | 43.60 | 36.66 | 37.12 | +9.35 | +27.30% | 13 | 257 | 101.76% |
| QQQ220525P00325000 | 2022-05-20 2:10PM EDT | 2022-05-25 | 42.50 | 36.69 | 37.13 | +9.48 | +28.71% | 7 | 222 | 72.46% |
| QQQ220527P00325000 | 2022-05-20 3:02PM EDT | 2022-05-27 | 42.43 | 36.70 | 37.13 | +6.64 | +18.55% | 18 | 534 | 59.28% |
| QQQ220531P00325000 | 2022-05-20 3:42PM EDT | 2022-05-31 | 37.49 | 36.70 | 37.15 | +4.12 | +12.35% | 7 | 685 | 49.51% |
| QQQ220601P00325000 | 2022-05-20 12:08PM EDT | 2022-06-01 | 43.65 | 36.70 | 37.18 | +9.37 | +27.33% | 4 | 392 | 47.61% |
| QQQ220603P00325000 | 2022-05-20 1:46PM EDT | 2022-06-03 | 41.98 | 36.76 | 37.23 | +7.24 | +20.84% | 13 | 395 | 44.39% |
| QQQ220610P00325000 | 2022-05-18 3:30PM EDT | 2022-06-10 | 34.88 | 36.96 | 37.41 | 0.00 | - | 5 | 119 | 37.44% |
| QQQ220615P00325000 | 2022-05-20 1:25PM EDT | 2022-06-15 | 44.57 | 35.41 | 39.38 | +18.39 | +70.24% | 28 | 70 | 45.50% |
| QQQ220617P00325000 | 2022-05-20 4:02PM EDT | 2022-06-17 | 36.70 | 37.18 | 37.68 | +1.05 | +2.95% | 212 | 66,438 | 34.16% |
| QQQ220621P00325000 | 2022-05-20 10:48AM EDT | 2022-06-21 | 36.11 | 35.94 | 39.90 | +9.73 | +36.88% | 1 | 3 | 43.19% |
| QQQ220624P00325000 | 2022-05-20 3:50PM EDT | 2022-06-24 | 38.25 | 37.73 | 38.27 | +1.69 | +4.62% | 1 | 12 | 33.73% |
| QQQ220630P00325000 | 2022-05-20 3:53PM EDT | 2022-06-30 | 38.85 | 37.94 | 38.51 | +2.60 | +7.17% | 16 | 2,413 | 32.23% |
| QQQ220715P00325000 | 2022-05-20 3:37PM EDT | 2022-07-15 | 40.00 | 38.60 | 39.16 | +4.58 | +12.93% | 52 | 4,210 | 29.91% |
| QQQ220819P00325000 | 2022-05-20 4:06PM EDT | 2022-08-19 | 40.47 | 40.27 | 41.06 | +0.85 | +2.15% | 65 | 4,418 | 28.21% |
| QQQ220916P00325000 | 2022-05-20 3:53PM EDT | 2022-09-16 | 42.59 | 41.63 | 42.35 | +4.29 | +11.20% | 418 | 68,098 | 27.22% |
| QQQ220930P00325000 | 2022-05-20 12:41PM EDT | 2022-09-30 | 47.36 | 42.36 | 43.13 | +6.16 | +14.95% | 204 | 2,559 | 27.14% |
| QQQ221216P00325000 | 2022-05-20 3:27PM EDT | 2022-12-16 | 49.00 | 45.63 | 46.67 | +4.43 | +9.94% | 15 | 4,630 | 26.34% |
| QQQ221230P00325000 | 2022-05-20 11:24AM EDT | 2022-12-30 | 48.27 | 45.98 | 47.07 | +3.45 | +7.70% | 1 | 689 | 26.00% |
| QQQ230120P00325000 | 2022-05-20 3:43PM EDT | 2023-01-20 | 47.45 | 46.64 | 47.79 | +1.72 | +3.76% | 26 | 5,222 | 25.72% |
| QQQ230317P00325000 | 2022-05-20 1:53PM EDT | 2023-03-17 | 52.70 | 48.09 | 49.97 | -0.15 | -0.28% | 42 | 195 | 25.48% |
| QQQ230331P00325000 | 2022-05-20 2:21PM EDT | 2023-03-31 | 54.17 | 48.48 | 50.40 | +3.10 | +6.07% | 10 | 180 | 25.34% |
| QQQ230616P00325000 | 2022-05-19 9:30AM EDT | 2023-06-16 | 51.96 | 50.45 | 52.18 | 0.00 | - | 1 | 2,414 | 24.31% |
| QQQ231215P00325000 | 2022-05-20 3:41PM EDT | 2023-12-15 | 54.57 | 53.72 | 55.86 | +0.24 | +0.44% | 20 | 3,058 | 22.77% |
| QQQ240119P00325000 | 2022-05-20 3:42PM EDT | 2024-01-19 | 56.15 | 54.25 | 56.50 | +6.68 | +13.50% | 6 | 842 | 22.55% |
© 2022 Yahoo. Tutti i diritti riservati.
