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:328.00
Opzioni d'acquistoper23 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220523C00328000 | 2022-05-20 3:11PM EDT | 2022-05-23 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 480 | 64.06% |
| QQQ220525C00328000 | 2022-05-18 3:07PM EDT | 2022-05-25 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 1 | 422 | 48.44% |
| QQQ220527C00328000 | 2022-05-20 3:13PM EDT | 2022-05-27 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 36 | 715 | 41.02% |
| QQQ220531C00328000 | 2022-05-20 12:19PM EDT | 2022-05-31 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 417 | 3,104 | 32.62% |
| QQQ220601C00328000 | 2022-05-18 1:43PM EDT | 2022-06-01 | 0.19 | 0.05 | 0.07 | 0.00 | - | 25 | 685 | 32.42% |
| QQQ220603C00328000 | 2022-05-20 2:22PM EDT | 2022-06-03 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 47 | 381 | 32.18% |
| QQQ220610C00328000 | 2022-05-20 1:01PM EDT | 2022-06-10 | 0.26 | 0.29 | 0.31 | -0.06 | -18.75% | 3 | 134 | 30.27% |
| QQQ220615C00328000 | 2022-05-19 9:37AM EDT | 2022-06-15 | 0.35 | 0.44 | 0.47 | -0.49 | -58.33% | 5 | 798 | 29.30% |
| QQQ220617C00328000 | 2022-05-20 3:28PM EDT | 2022-06-17 | 0.42 | 0.53 | 0.56 | -0.16 | -27.59% | 393 | 1,120 | 29.22% |
| QQQ220624C00328000 | 2022-05-20 2:57PM EDT | 2022-06-24 | 0.56 | 0.70 | 0.73 | -0.57 | -50.44% | 14 | 128 | 27.59% |
| QQQ220630C00328000 | 2022-05-20 3:34PM EDT | 2022-06-30 | 0.85 | 0.90 | 0.94 | -0.18 | -17.48% | 8 | 969 | 26.95% |
| QQQ220715C00328000 | 2022-05-20 3:30PM EDT | 2022-07-15 | 1.21 | 1.50 | 1.57 | -0.60 | -33.15% | 9 | 519 | 26.23% |
| QQQ220819C00328000 | 2022-05-20 1:22PM EDT | 2022-08-19 | 2.64 | 3.30 | 3.49 | -1.16 | -30.53% | 2 | 834 | 26.30% |
| QQQ220916C00328000 | 2022-05-20 12:32PM EDT | 2022-09-16 | 4.27 | 4.92 | 5.04 | -1.60 | -27.26% | 108 | 354 | 26.34% |
| QQQ220930C00328000 | 2022-05-17 10:02AM EDT | 2022-09-30 | 11.41 | 5.54 | 5.81 | 0.00 | - | 181 | 220 | 26.38% |
| QQQ221216C00328000 | 2022-05-19 3:46PM EDT | 2022-12-16 | 11.21 | 9.86 | 10.26 | 0.00 | - | 10 | 237 | 27.14% |
Opzioni Putper23 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220523P00328000 | 2022-05-18 12:30PM EDT | 2022-05-23 | 33.76 | 39.66 | 40.12 | 0.00 | - | 5 | 96 | 107.81% |
| QQQ220525P00328000 | 2022-05-20 1:50PM EDT | 2022-05-25 | 45.33 | 39.67 | 40.13 | +20.44 | +82.12% | 14 | 144 | 76.51% |
| QQQ220527P00328000 | 2022-05-20 12:43PM EDT | 2022-05-27 | 45.70 | 39.69 | 40.13 | +10.44 | +29.61% | 4 | 518 | 62.70% |
| QQQ220531P00328000 | 2022-05-20 11:07AM EDT | 2022-05-31 | 40.74 | 39.68 | 40.13 | +3.46 | +9.28% | 1 | 256 | 52.08% |
| QQQ220601P00328000 | 2022-05-19 3:30PM EDT | 2022-06-01 | 38.19 | 39.70 | 40.13 | 0.00 | - | 1 | 34 | 49.66% |
| QQQ220603P00328000 | 2022-05-20 1:24PM EDT | 2022-06-03 | 47.32 | 39.72 | 40.18 | +9.42 | +24.85% | 3 | 150 | 46.31% |
| QQQ220610P00328000 | 2022-05-19 10:14AM EDT | 2022-06-10 | 37.76 | 39.87 | 40.32 | 0.00 | - | 1 | 141 | 38.72% |
| QQQ220615P00328000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 34.49 | 38.29 | 42.26 | 0.00 | - | - | 67 | 47.08% |
| QQQ220617P00328000 | 2022-05-20 1:31PM EDT | 2022-06-17 | 47.16 | 40.04 | 40.53 | +8.46 | +21.86% | 33 | 6,914 | 34.95% |
| QQQ220624P00328000 | 2022-05-18 10:09AM EDT | 2022-06-24 | 37.81 | 40.54 | 41.10 | 0.00 | - | 2 | 7 | 34.57% |
| QQQ220630P00328000 | 2022-05-20 1:54PM EDT | 2022-06-30 | 45.44 | 40.72 | 41.29 | +8.41 | +22.71% | 14 | 370 | 32.83% |
| QQQ220715P00328000 | 2022-05-20 12:28PM EDT | 2022-07-15 | 45.65 | 41.27 | 41.84 | +8.68 | +23.48% | 3 | 535 | 30.19% |
| QQQ220819P00328000 | 2022-05-17 10:07AM EDT | 2022-08-19 | 38.76 | 42.70 | 43.49 | 0.00 | - | 2 | 935 | 28.07% |
| QQQ220916P00328000 | 2022-05-19 12:18PM EDT | 2022-09-16 | 40.57 | 43.94 | 44.64 | 0.00 | - | 14 | 2,621 | 26.94% |
| QQQ220930P00328000 | 2022-05-17 3:01PM EDT | 2022-09-30 | 36.40 | 44.62 | 45.37 | 0.00 | - | 4 | 440 | 26.85% |
| QQQ221216P00328000 | 2022-05-17 2:37PM EDT | 2022-12-16 | 44.53 | 47.66 | 48.73 | +5.29 | +13.48% | 1 | 925 | 26.04% |
© 2022 Yahoo. Tutti i diritti riservati.
