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:345.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209C00345000 | 2022-12-02 10:17AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 371 | 44.53% |
| QQQ221216C00345000 | 2022-12-01 3:25PM EST | 2022-12-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 22,636 | 33.59% |
| QQQ221223C00345000 | 2022-11-30 10:13AM EST | 2022-12-23 | 0.02 | 0.02 | 0.04 | 0.00 | - | 95 | 213 | 28.03% |
| QQQ221230C00345000 | 2022-12-02 3:13PM EST | 2022-12-30 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 31 | 4,337 | 25.29% |
| QQQ230120C00345000 | 2022-12-02 3:35PM EST | 2023-01-20 | 0.16 | 0.14 | 0.16 | -0.09 | -36.00% | 145 | 13,369 | 21.63% |
| QQQ230217C00345000 | 2022-12-02 12:16PM EST | 2023-02-17 | 0.62 | 0.61 | 0.64 | -0.20 | -24.39% | 91 | 3,354 | 21.80% |
| QQQ230317C00345000 | 2022-12-02 3:56PM EST | 2023-03-17 | 1.44 | 1.42 | 1.45 | -0.43 | -22.99% | 286 | 7,421 | 22.38% |
| QQQ230331C00345000 | 2022-12-01 9:35AM EST | 2023-03-31 | 2.58 | 1.88 | 1.97 | 0.00 | - | 3 | 684 | 22.75% |
| QQQ230616C00345000 | 2022-12-02 3:59PM EST | 2023-06-16 | 5.48 | 5.41 | 5.57 | -0.61 | -10.02% | 12 | 5,519 | 24.64% |
| QQQ230630C00345000 | 2022-12-01 9:57AM EST | 2023-06-30 | 7.18 | 5.91 | 6.11 | 0.00 | - | 117 | 204 | 24.64% |
| QQQ230915C00345000 | 2022-12-01 12:33PM EST | 2023-09-15 | 11.38 | 9.88 | 10.32 | 0.00 | - | 3 | 135 | 26.23% |
| QQQ230929C00345000 | 2022-11-30 2:17PM EST | 2023-09-29 | 10.34 | 10.51 | 10.93 | 0.00 | - | 1 | 86 | 26.29% |
| QQQ231215C00345000 | 2022-12-02 12:08PM EST | 2023-12-15 | 14.48 | 14.56 | 14.96 | +2.45 | +20.37% | 3 | 688 | 27.32% |
| QQQ240119C00345000 | 2022-12-02 3:49PM EST | 2024-01-19 | 16.08 | 16.05 | 16.48 | +2.31 | +16.78% | 5 | 1,850 | 27.48% |
| QQQ240315C00345000 | 2022-11-02 2:56PM EST | 2024-03-15 | 13.19 | 18.95 | 19.51 | 0.00 | - | - | 7 | 28.26% |
| QQQ240621C00345000 | 2022-11-11 2:45PM EST | 2024-06-21 | 24.64 | 23.27 | 23.89 | 0.00 | - | 4 | 382 | 28.86% |
| QQQ241220C00345000 | 2022-11-18 12:50PM EST | 2024-12-20 | 28.12 | 30.39 | 31.66 | 0.00 | - | 3 | 204 | 29.87% |
| QQQ250117C00345000 | 2022-12-02 3:27PM EST | 2025-01-17 | 32.30 | 30.73 | 34.00 | +0.19 | +0.59% | 3 | 155 | 30.72% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00345000 | 2022-12-02 3:41PM EST | 2022-12-16 | 53.14 | 52.56 | 52.85 | +1.80 | +3.51% | 43 | 35 | 48.24% |
| QQQ221223P00345000 | 2022-12-01 3:47PM EST | 2022-12-23 | 50.97 | 52.66 | 52.91 | 0.00 | - | 2 | 2 | 39.89% |
| QQQ221230P00345000 | 2022-11-23 3:28PM EST | 2022-12-30 | 54.66 | 52.66 | 52.89 | 0.00 | - | 60 | 215 | 34.08% |
| QQQ230120P00345000 | 2022-11-30 3:32PM EST | 2023-01-20 | 53.40 | 52.66 | 52.93 | 0.00 | - | 3,182 | 1,889 | 25.99% |
| QQQ230217P00345000 | 2022-12-02 12:28PM EST | 2023-02-17 | 54.10 | 52.72 | 53.02 | -4.50 | -7.68% | 22 | 0 | 21.36% |
| QQQ230317P00345000 | 2022-12-02 2:02PM EST | 2023-03-17 | 54.43 | 52.89 | 53.19 | +3.37 | +6.60% | 1 | 244 | 19.25% |
| QQQ230331P00345000 | 2022-12-01 1:59PM EST | 2023-03-31 | 52.07 | 53.02 | 53.35 | 0.00 | - | 5 | 17 | 18.84% |
| QQQ230616P00345000 | 2022-12-02 3:19PM EST | 2023-06-16 | 53.30 | 54.05 | 54.39 | -1.72 | -3.13% | 20 | 3,482 | 17.66% |
| QQQ230630P00345000 | 2022-11-09 3:21PM EST | 2023-06-30 | 80.84 | 54.24 | 54.64 | 0.00 | - | 4 | 992 | 17.64% |
| QQQ230915P00345000 | 2022-11-15 11:40AM EST | 2023-09-15 | 57.26 | 55.21 | 56.27 | 0.00 | - | 5 | 553 | 17.86% |
| QQQ230929P00345000 | 2022-10-17 11:24AM EST | 2023-09-29 | 77.74 | 64.58 | 65.93 | 0.00 | - | 6 | 8 | 29.10% |
| QQQ231215P00345000 | 2022-12-01 3:50PM EST | 2023-12-15 | 56.38 | 56.56 | 58.19 | 0.00 | - | 1 | 2,740 | 17.96% |
| QQQ240119P00345000 | 2022-12-02 3:36PM EST | 2024-01-19 | 58.50 | 57.10 | 58.85 | -9.45 | -13.91% | 1 | 2,655 | 17.91% |
| QQQ240315P00345000 | 2022-11-03 9:26AM EST | 2024-03-15 | 83.79 | 58.01 | 60.10 | 0.00 | - | - | 7 | 18.05% |
| QQQ240621P00345000 | 2022-11-30 4:04PM EST | 2024-06-21 | 60.69 | 59.64 | 61.64 | 0.00 | - | 1 | 190 | 17.74% |
| QQQ241220P00345000 | 2022-11-30 3:31PM EST | 2024-12-20 | 64.19 | 62.37 | 64.87 | 0.00 | - | 3 | 208 | 17.73% |
| QQQ250117P00345000 | 2022-11-10 3:15PM EST | 2025-01-17 | 72.24 | 61.53 | 66.00 | 0.00 | - | 1 | 11 | 18.16% |
© 2022 Yahoo. Tutti i diritti riservati.
