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:335.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209C00335000 | 2022-12-02 12:50PM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,228 | 267 | 39.84% |
| QQQ221212C00335000 | 2022-12-02 12:49PM EST | 2022-12-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,228 | 171 | 32.42% |
| QQQ221214C00335000 | 2022-12-01 1:27PM EST | 2022-12-14 | 0.04 | 0.02 | 0.04 | 0.00 | - | 20 | 49 | 31.84% |
| QQQ221216C00335000 | 2022-12-02 12:21PM EST | 2022-12-16 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 23 | 25,746 | 30.08% |
| QQQ221223C00335000 | 2022-12-02 3:59PM EST | 2022-12-23 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 8 | 299 | 25.29% |
| QQQ221230C00335000 | 2022-12-02 4:05PM EST | 2022-12-30 | 0.11 | 0.09 | 0.11 | -0.06 | -35.29% | 145 | 1,492 | 23.15% |
| QQQ230106C00335000 | 2022-12-02 3:41PM EST | 2023-01-06 | 0.16 | 0.13 | 0.16 | -0.10 | -38.46% | 40 | 121 | 21.78% |
| QQQ230120C00335000 | 2022-12-02 3:58PM EST | 2023-01-20 | 0.39 | 0.36 | 0.38 | -0.19 | -32.76% | 510 | 25,750 | 21.23% |
| QQQ230217C00335000 | 2022-12-02 3:48PM EST | 2023-02-17 | 1.31 | 1.34 | 1.38 | -0.48 | -26.82% | 274 | 1,352 | 22.41% |
| QQQ230317C00335000 | 2022-12-02 3:12PM EST | 2023-03-17 | 2.75 | 2.62 | 2.66 | -0.47 | -14.60% | 523 | 29,059 | 23.12% |
| QQQ230331C00335000 | 2022-12-01 12:50PM EST | 2023-03-31 | 3.90 | 3.27 | 3.38 | 0.00 | - | 8 | 212 | 23.48% |
| QQQ230616C00335000 | 2022-12-02 3:33PM EST | 2023-06-16 | 7.92 | 7.80 | 7.99 | -1.03 | -11.51% | 229 | 3,642 | 25.56% |
| QQQ230630C00335000 | 2022-11-29 11:17AM EST | 2023-06-30 | 6.00 | 8.38 | 8.61 | 0.00 | - | 1 | 55 | 25.54% |
| QQQ230915C00335000 | 2022-12-02 12:00PM EST | 2023-09-15 | 12.80 | 12.97 | 13.35 | +1.80 | +16.36% | 1 | 280 | 27.09% |
| QQQ230929C00335000 | 2022-12-01 11:49AM EST | 2023-09-29 | 14.70 | 13.62 | 13.94 | 0.00 | - | 95 | 176 | 27.06% |
| QQQ231215C00335000 | 2022-12-02 3:55PM EST | 2023-12-15 | 18.08 | 18.05 | 18.45 | -1.39 | -7.14% | 90 | 2,562 | 28.22% |
| QQQ240119C00335000 | 2022-12-01 2:13PM EST | 2024-01-19 | 20.75 | 19.57 | 20.05 | 0.00 | - | 42 | 829 | 28.35% |
| QQQ240315C00335000 | 2022-12-01 1:37PM EST | 2024-03-15 | 23.71 | 22.60 | 23.14 | 0.00 | - | 13 | 15 | 29.03% |
| QQQ240621C00335000 | 2022-12-02 3:56PM EST | 2024-06-21 | 27.53 | 27.07 | 27.61 | +0.62 | +2.30% | 2 | 5,514 | 29.54% |
| QQQ241220C00335000 | 2022-12-01 11:31AM EST | 2024-12-20 | 35.95 | 34.33 | 35.58 | 0.00 | - | 1 | 100 | 30.51% |
| QQQ250117C00335000 | 2022-11-28 1:54PM EST | 2025-01-17 | 32.50 | 33.13 | 38.00 | 0.00 | - | 1 | 9 | 31.38% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00335000 | 2022-12-02 3:51PM EST | 2022-12-16 | 43.32 | 42.56 | 42.85 | +2.88 | +7.12% | 1,025 | 374 | 41.21% |
| QQQ221223P00335000 | 2022-11-30 9:42AM EST | 2022-12-23 | 53.86 | 42.68 | 43.00 | 0.00 | - | 10 | 0 | 35.38% |
| QQQ221230P00335000 | 2022-12-01 2:57PM EST | 2022-12-30 | 41.12 | 42.70 | 42.92 | 0.00 | - | 3 | 440 | 29.52% |
| QQQ230120P00335000 | 2022-12-01 1:33PM EST | 2023-01-20 | 42.30 | 42.77 | 42.96 | 0.00 | - | 6 | 12,911 | 22.51% |
| QQQ230217P00335000 | 2022-12-02 2:02PM EST | 2023-02-17 | 44.60 | 43.08 | 43.27 | -9.61 | -17.73% | 54 | 27 | 19.79% |
| QQQ230317P00335000 | 2022-12-02 2:30PM EST | 2023-03-17 | 45.16 | 43.53 | 43.73 | +3.07 | +7.29% | 60 | 7,028 | 18.82% |
| QQQ230331P00335000 | 2022-12-02 11:22AM EST | 2023-03-31 | 46.05 | 43.85 | 44.16 | +3.55 | +8.35% | 216 | 32 | 19.08% |
| QQQ230616P00335000 | 2022-12-02 3:52PM EST | 2023-06-16 | 46.23 | 45.77 | 46.03 | +1.91 | +4.31% | 3 | 4,361 | 18.66% |
| QQQ230630P00335000 | 2022-11-30 3:40PM EST | 2023-06-30 | 47.20 | 46.08 | 46.45 | 0.00 | - | 4 | 1,528 | 18.74% |
| QQQ230915P00335000 | 2022-11-30 1:55PM EST | 2023-09-15 | 54.00 | 47.62 | 48.71 | 0.00 | - | 12 | 781 | 19.03% |
| QQQ230929P00335000 | 2022-11-14 9:57AM EST | 2023-09-29 | 55.32 | 48.01 | 49.12 | 0.00 | - | 2 | 3 | 19.08% |
| QQQ231215P00335000 | 2022-11-30 11:18AM EST | 2023-12-15 | 58.20 | 49.60 | 51.05 | 0.00 | - | 1 | 609 | 19.04% |
| QQQ240119P00335000 | 2022-12-02 3:56PM EST | 2024-01-19 | 51.09 | 50.18 | 51.86 | +0.59 | +1.17% | 5 | 1,950 | 18.99% |
| QQQ240621P00335000 | 2022-12-02 10:09AM EST | 2024-06-21 | 55.96 | 53.22 | 54.81 | -18.80 | -25.15% | 15 | 281 | 18.53% |
| QQQ241220P00335000 | 2022-11-08 1:38PM EST | 2024-12-20 | 72.43 | 56.65 | 58.16 | 0.00 | - | 7 | 313 | 18.33% |
| QQQ250117P00335000 | 2022-11-09 12:36PM EST | 2025-01-17 | 75.12 | 55.24 | 60.00 | 0.00 | - | 1 | 29 | 19.15% |
© 2022 Yahoo. Tutti i diritti riservati.
