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:330.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205C00330000 | 2022-11-21 9:41AM EST | 2022-12-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 54.69% |
| QQQ221207C00330000 | 2022-11-21 10:12AM EST | 2022-12-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 167 | 40.63% |
| QQQ221209C00330000 | 2022-12-02 1:34PM EST | 2022-12-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,105 | 35.94% |
| QQQ221212C00330000 | 2022-12-01 9:30AM EST | 2022-12-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 123 | 29.30% |
| QQQ221214C00330000 | 2022-12-02 9:36AM EST | 2022-12-14 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 1 | 105 | 30.18% |
| QQQ221216C00330000 | 2022-12-02 3:43PM EST | 2022-12-16 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 66 | 15,873 | 28.91% |
| QQQ221223C00330000 | 2022-12-02 1:27PM EST | 2022-12-23 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 112 | 396 | 24.32% |
| QQQ221230C00330000 | 2022-12-02 4:00PM EST | 2022-12-30 | 0.16 | 0.13 | 0.15 | -0.10 | -38.46% | 958 | 11,440 | 21.92% |
| QQQ230106C00330000 | 2022-12-02 3:59PM EST | 2023-01-06 | 0.23 | 0.21 | 0.25 | -0.18 | -43.90% | 13 | 119 | 21.27% |
| QQQ230120C00330000 | 2022-12-02 3:56PM EST | 2023-01-20 | 0.61 | 0.59 | 0.61 | -0.27 | -30.68% | 1,525 | 24,105 | 21.28% |
| QQQ230217C00330000 | 2022-12-02 3:42PM EST | 2023-02-17 | 1.94 | 1.94 | 1.98 | -0.66 | -25.38% | 50 | 4,314 | 22.82% |
| QQQ230317C00330000 | 2022-12-02 3:56PM EST | 2023-03-17 | 3.54 | 3.48 | 3.54 | -0.67 | -15.91% | 1,912 | 54,686 | 23.60% |
| QQQ230331C00330000 | 2022-12-02 3:38PM EST | 2023-03-31 | 4.27 | 4.27 | 4.36 | -0.75 | -14.94% | 164 | 571 | 23.94% |
| QQQ230616C00330000 | 2022-12-02 3:59PM EST | 2023-06-16 | 9.45 | 9.26 | 9.47 | -0.92 | -8.87% | 62 | 14,943 | 26.09% |
| QQQ230630C00330000 | 2022-12-01 2:41PM EST | 2023-06-30 | 11.00 | 9.89 | 10.12 | 0.00 | - | 3 | 713 | 26.04% |
| QQQ230915C00330000 | 2022-12-02 10:24AM EST | 2023-09-15 | 14.49 | 14.74 | 15.05 | -1.53 | -9.55% | 10 | 2,464 | 27.52% |
| QQQ230929C00330000 | 2022-11-30 10:43AM EST | 2023-09-29 | 12.39 | 15.39 | 15.70 | 0.00 | - | 2 | 655 | 27.53% |
| QQQ231215C00330000 | 2022-12-02 11:15AM EST | 2023-12-15 | 19.30 | 19.94 | 20.31 | -2.29 | -10.61% | 16 | 4,402 | 28.63% |
| QQQ240119C00330000 | 2022-12-02 3:30PM EST | 2024-01-19 | 21.93 | 21.52 | 21.91 | -1.22 | -5.27% | 4 | 4,086 | 28.72% |
| QQQ240315C00330000 | 2022-12-02 10:32AM EST | 2024-03-15 | 23.91 | 24.59 | 25.19 | +1.01 | +4.41% | 4 | 8 | 29.49% |
| QQQ240621C00330000 | 2022-12-01 3:52PM EST | 2024-06-21 | 30.66 | 29.12 | 29.65 | 0.00 | - | 1 | 2,634 | 29.92% |
| QQQ241220C00330000 | 2022-12-01 3:07PM EST | 2024-12-20 | 38.47 | 36.62 | 37.42 | 0.00 | - | 2 | 97 | 30.70% |
| QQQ250117C00330000 | 2022-11-25 12:33PM EST | 2025-01-17 | 36.50 | 35.36 | 40.00 | -0.21 | -0.57% | 2 | 172 | 31.66% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221205P00330000 | 2022-12-02 2:25PM EST | 2022-12-05 | 39.28 | 37.57 | 37.86 | +2.89 | +7.94% | 1 | 6 | 88.57% |
| QQQ221209P00330000 | 2022-12-02 10:03AM EST | 2022-12-09 | 40.66 | 37.56 | 37.85 | +4.25 | +11.67% | 10 | 5 | 50.83% |
| QQQ221216P00330000 | 2022-12-02 3:51PM EST | 2022-12-16 | 38.32 | 37.56 | 37.85 | +2.62 | +7.34% | 4,594 | 1,429 | 37.53% |
| QQQ221223P00330000 | 2022-12-02 1:14PM EST | 2022-12-23 | 39.85 | 37.72 | 37.99 | -0.30 | -0.75% | 2 | 2 | 32.13% |
| QQQ221230P00330000 | 2022-12-02 3:29PM EST | 2022-12-30 | 37.71 | 37.74 | 37.99 | -2.00 | -5.04% | 10 | 274 | 27.66% |
| QQQ230106P00330000 | 2022-12-02 3:28PM EST | 2023-01-06 | 37.97 | 37.77 | 38.05 | +1.96 | +5.44% | 1 | 2 | 25.22% |
| QQQ230120P00330000 | 2022-12-02 2:51PM EST | 2023-01-20 | 39.05 | 37.92 | 38.13 | +1.50 | +3.99% | 40 | 3,854 | 21.81% |
| QQQ230217P00330000 | 2022-12-02 1:10PM EST | 2023-02-17 | 40.86 | 38.46 | 38.71 | +3.76 | +10.13% | 2 | 176 | 20.12% |
| QQQ230317P00330000 | 2022-12-02 3:51PM EST | 2023-03-17 | 39.66 | 39.13 | 39.33 | +2.06 | +5.48% | 14 | 38,916 | 19.23% |
| QQQ230331P00330000 | 2022-12-01 2:49PM EST | 2023-03-31 | 38.51 | 39.57 | 39.86 | 0.00 | - | 5 | 690 | 19.48% |
| QQQ230616P00330000 | 2022-12-02 10:21AM EST | 2023-06-16 | 43.79 | 41.97 | 42.30 | +2.48 | +6.00% | 4 | 4,364 | 19.43% |
| QQQ230630P00330000 | 2022-12-02 3:33PM EST | 2023-06-30 | 42.50 | 42.33 | 42.69 | -7.50 | -15.00% | 7 | 191 | 19.36% |
| QQQ230915P00330000 | 2022-12-02 9:49AM EST | 2023-09-15 | 47.00 | 44.13 | 45.24 | +2.61 | +5.88% | 40 | 905 | 19.66% |
| QQQ230929P00330000 | 2022-12-02 11:17AM EST | 2023-09-29 | 46.90 | 44.60 | 45.68 | -20.88 | -30.81% | 1 | 3 | 19.69% |
| QQQ231215P00330000 | 2022-11-04 8:30AM EST | 2023-12-15 | 66.61 | 46.30 | 47.74 | 0.00 | - | 6 | 1,995 | 19.58% |
| QQQ240119P00330000 | 2022-12-02 1:01PM EST | 2024-01-19 | 48.98 | 47.15 | 48.39 | +1.66 | +3.51% | 1 | 3,608 | 19.33% |
| QQQ240315P00330000 | 2022-12-02 3:56PM EST | 2024-03-15 | 49.27 | 48.08 | 49.91 | -5.73 | -10.42% | 4 | 0 | 19.42% |
| QQQ240621P00330000 | 2022-12-02 3:23PM EST | 2024-06-21 | 50.50 | 50.35 | 51.57 | -5.85 | -10.38% | 3 | 769 | 18.91% |
| QQQ241220P00330000 | 2022-11-17 3:36PM EST | 2024-12-20 | 60.90 | 54.03 | 54.86 | 0.00 | - | 2 | 380 | 18.55% |
| QQQ250117P00330000 | 2022-11-21 12:00PM EST | 2025-01-17 | 62.47 | 52.27 | 57.00 | 0.00 | - | 30 | 21 | 19.53% |
© 2022 Yahoo. Tutti i diritti riservati.
