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:350.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209C00350000 | 2022-11-14 9:52AM EST | 2022-12-09 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 39 | 47.66% |
| QQQ221216C00350000 | 2022-12-02 3:31PM EST | 2022-12-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 29,505 | 34.77% |
| QQQ221223C00350000 | 2022-12-02 4:11PM EST | 2022-12-23 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 140 | 29.30% |
| QQQ221230C00350000 | 2022-12-02 1:07PM EST | 2022-12-30 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 3 | 14,994 | 25.98% |
| QQQ230120C00350000 | 2022-12-02 4:00PM EST | 2023-01-20 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 71 | 37,927 | 22.27% |
| QQQ230217C00350000 | 2022-12-02 2:08PM EST | 2023-02-17 | 0.39 | 0.40 | 0.44 | -0.21 | -35.00% | 21 | 737 | 21.70% |
| QQQ230317C00350000 | 2022-12-02 3:20PM EST | 2023-03-17 | 1.11 | 1.02 | 1.06 | -0.30 | -21.28% | 1,236 | 8,807 | 22.12% |
| QQQ230331C00350000 | 2022-12-02 1:48PM EST | 2023-03-31 | 1.39 | 1.42 | 1.49 | -0.42 | -23.20% | 142 | 461 | 22.49% |
| QQQ230616C00350000 | 2022-12-02 1:05PM EST | 2023-06-16 | 4.30 | 4.48 | 4.62 | -0.95 | -18.10% | 149 | 20,200 | 24.26% |
| QQQ230630C00350000 | 2022-12-01 9:34AM EST | 2023-06-30 | 5.83 | 4.92 | 5.12 | 0.00 | - | 2 | 538 | 24.29% |
| QQQ230915C00350000 | 2022-12-02 1:09PM EST | 2023-09-15 | 8.29 | 8.62 | 8.95 | -1.34 | -13.91% | 3 | 3,445 | 25.75% |
| QQQ230929C00350000 | 2022-11-30 3:54PM EST | 2023-09-29 | 10.10 | 9.19 | 9.54 | 0.00 | - | 8 | 423 | 25.84% |
| QQQ231215C00350000 | 2022-12-02 1:13PM EST | 2023-12-15 | 12.76 | 13.05 | 13.42 | -1.44 | -10.14% | 1,216 | 8,558 | 26.92% |
| QQQ240119C00350000 | 2022-12-02 4:10PM EST | 2024-01-19 | 14.94 | 14.47 | 14.95 | -0.84 | -5.32% | 22 | 6,519 | 27.15% |
| QQQ240315C00350000 | 2022-12-01 1:47PM EST | 2024-03-15 | 18.48 | 17.29 | 17.87 | 0.00 | - | 121 | 121 | 27.91% |
| QQQ240621C00350000 | 2022-12-01 9:59AM EST | 2024-06-21 | 23.89 | 21.53 | 22.14 | 0.00 | - | 1 | 390 | 28.52% |
| QQQ241220C00350000 | 2022-11-23 3:45PM EST | 2024-12-20 | 28.70 | 28.74 | 29.57 | 0.00 | - | 1 | 913 | 29.42% |
| QQQ250117C00350000 | 2022-11-30 4:00PM EST | 2025-01-17 | 30.80 | 27.50 | 32.00 | 0.00 | - | 3 | 879 | 30.34% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00350000 | 2022-12-02 3:51PM EST | 2022-12-16 | 58.32 | 57.56 | 57.85 | +2.39 | +4.27% | 9,144 | 3,581 | 51.61% |
| QQQ221223P00350000 | 2022-11-30 1:30PM EST | 2022-12-23 | 67.03 | 57.64 | 57.91 | 0.00 | - | 1 | 0 | 42.68% |
| QQQ221230P00350000 | 2022-12-01 9:41AM EST | 2022-12-30 | 55.95 | 57.65 | 57.90 | 0.00 | - | 30 | 130 | 36.60% |
| QQQ230120P00350000 | 2022-12-01 3:31PM EST | 2023-01-20 | 56.02 | 57.65 | 57.87 | 0.00 | - | 6 | 2,613 | 27.12% |
| QQQ230217P00350000 | 2022-12-02 2:46PM EST | 2023-02-17 | 58.94 | 57.66 | 57.89 | +2.94 | +5.25% | 12 | 30 | 21.77% |
| QQQ230317P00350000 | 2022-12-01 12:28PM EST | 2023-03-17 | 57.03 | 57.74 | 58.07 | 0.00 | - | 7 | 105 | 19.84% |
| QQQ230331P00350000 | 2022-11-30 2:40PM EST | 2023-03-31 | 60.70 | 57.82 | 58.14 | 0.00 | - | 1 | 5 | 19.03% |
| QQQ230616P00350000 | 2022-12-02 1:15PM EST | 2023-06-16 | 60.70 | 58.50 | 58.86 | -0.05 | -0.08% | 2 | 5,535 | 17.31% |
| QQQ230630P00350000 | 2022-11-29 10:42AM EST | 2023-06-30 | 67.51 | 58.64 | 59.05 | 0.00 | - | 2 | 130 | 17.24% |
| QQQ230915P00350000 | 2022-12-02 3:55PM EST | 2023-09-15 | 60.00 | 59.45 | 60.15 | +1.69 | +2.90% | 12 | 133 | 16.97% |
| QQQ230929P00350000 | 2022-11-09 9:39AM EST | 2023-09-29 | 83.49 | 59.48 | 60.65 | 0.00 | - | 1 | 251 | 17.42% |
| QQQ231215P00350000 | 2022-12-02 2:41PM EST | 2023-12-15 | 62.66 | 60.39 | 61.99 | +2.66 | +4.43% | 1 | 7,430 | 17.39% |
| QQQ240119P00350000 | 2022-12-02 3:20PM EST | 2024-01-19 | 61.15 | 60.83 | 62.63 | -2.55 | -4.00% | 1 | 10,868 | 17.41% |
| QQQ240315P00350000 | 2022-11-22 12:09PM EST | 2024-03-15 | 70.20 | 61.63 | 63.73 | 0.00 | - | - | 2 | 17.53% |
| QQQ240621P00350000 | 2022-11-30 1:32PM EST | 2024-06-21 | 70.79 | 63.09 | 65.16 | 0.00 | - | 4 | 362 | 17.26% |
| QQQ241220P00350000 | 2022-12-01 3:57PM EST | 2024-12-20 | 66.14 | 65.71 | 68.36 | 0.00 | - | 2 | 1,000 | 17.40% |
| QQQ250117P00350000 | 2022-12-02 3:37PM EST | 2025-01-17 | 67.30 | 64.87 | 69.50 | -2.12 | -3.05% | 62 | 229 | 17.88% |
© 2022 Yahoo. Tutti i diritti riservati.
