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:355.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209C00355000 | 2022-11-14 1:32PM EST | 2022-12-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 51.56% |
| QQQ221216C00355000 | 2022-12-01 3:10PM EST | 2022-12-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 18,115 | 37.11% |
| QQQ221223C00355000 | 2022-11-28 3:50PM EST | 2022-12-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 278 | 322 | 30.08% |
| QQQ221230C00355000 | 2022-12-02 1:42PM EST | 2022-12-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 35 | 20,788 | 26.95% |
| QQQ230120C00355000 | 2022-12-02 10:08AM EST | 2023-01-20 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 1 | 13,826 | 22.90% |
| QQQ230217C00355000 | 2022-12-02 3:48PM EST | 2023-02-17 | 0.29 | 0.27 | 0.30 | -0.11 | -27.50% | 26 | 723 | 21.63% |
| QQQ230317C00355000 | 2022-12-02 3:37PM EST | 2023-03-17 | 0.75 | 0.73 | 0.77 | -0.28 | -27.18% | 297 | 6,328 | 21.91% |
| QQQ230331C00355000 | 2022-12-02 1:10PM EST | 2023-03-31 | 0.99 | 1.05 | 1.12 | -0.38 | -27.74% | 5 | 205 | 22.27% |
| QQQ230616C00355000 | 2022-12-02 3:36PM EST | 2023-06-16 | 3.75 | 3.66 | 3.81 | -0.47 | -11.14% | 3 | 3,482 | 23.92% |
| QQQ230630C00355000 | 2022-12-02 1:30PM EST | 2023-06-30 | 3.93 | 4.07 | 4.26 | -0.99 | -20.12% | 4 | 341 | 23.94% |
| QQQ230915C00355000 | 2022-11-30 3:55PM EST | 2023-09-15 | 8.30 | 7.42 | 7.83 | 0.00 | - | 1 | 117 | 25.45% |
| QQQ230929C00355000 | 2022-11-28 3:52PM EST | 2023-09-29 | 6.74 | 7.97 | 8.37 | 0.00 | - | 1 | 4 | 25.51% |
| QQQ231215C00355000 | 2022-11-30 3:09PM EST | 2023-12-15 | 12.00 | 11.62 | 12.07 | 0.00 | - | 10 | 864 | 26.61% |
| QQQ240119C00355000 | 2022-12-02 1:06PM EST | 2024-01-19 | 12.80 | 13.02 | 13.45 | -1.23 | -8.77% | 2 | 1,985 | 26.75% |
| QQQ240315C00355000 | 2022-12-02 12:08PM EST | 2024-03-15 | 15.63 | 15.73 | 16.32 | +0.36 | +2.36% | 3 | 1 | 27.56% |
| QQQ240621C00355000 | 2022-11-07 2:56PM EST | 2024-06-21 | 14.10 | 19.88 | 20.48 | 0.00 | - | 1 | 146 | 28.18% |
| QQQ241220C00355000 | 2022-12-01 9:30AM EST | 2024-12-20 | 29.69 | 26.75 | 28.05 | 0.00 | - | 1 | 28 | 29.27% |
| QQQ250117C00355000 | 2022-11-30 12:13PM EST | 2025-01-17 | 24.76 | 25.63 | 30.50 | 0.00 | - | 1 | 130 | 30.22% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209P00355000 | 2022-11-02 1:41PM EST | 2022-12-09 | 81.45 | 62.56 | 62.85 | 0.00 | - | - | 0 | 75.05% |
| QQQ221216P00355000 | 2022-12-02 3:51PM EST | 2022-12-16 | 63.34 | 62.56 | 62.85 | +2.91 | +4.82% | 400 | 453 | 50.98% |
| QQQ221223P00355000 | 2022-11-15 2:29PM EST | 2022-12-23 | 65.50 | 62.61 | 62.94 | 0.00 | - | 2 | 0 | 45.90% |
| QQQ221230P00355000 | 2022-11-01 12:33PM EST | 2022-12-30 | 79.40 | 61.39 | 61.67 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ230120P00355000 | 2022-12-01 3:08PM EST | 2023-01-20 | 60.47 | 62.63 | 62.92 | 0.00 | - | 1,750 | 1,171 | 29.42% |
| QQQ230217P00355000 | 2022-11-22 9:35AM EST | 2023-02-17 | 73.00 | 62.62 | 62.94 | 0.00 | - | 1 | 0 | 23.58% |
| QQQ230317P00355000 | 2022-11-30 3:56PM EST | 2023-03-17 | 62.44 | 62.66 | 62.99 | 0.00 | - | 80 | 76 | 20.53% |
| QQQ230331P00355000 | 2022-10-10 2:34PM EST | 2023-03-31 | 87.90 | 91.12 | 91.54 | 0.00 | - | 9 | 0 | 75.03% |
| QQQ230616P00355000 | 2022-12-02 4:09PM EST | 2023-06-16 | 63.20 | 63.12 | 63.47 | +2.37 | +3.90% | 1 | 208 | 17.04% |
| QQQ230630P00355000 | 2022-11-14 9:43AM EST | 2023-06-30 | 70.53 | 63.21 | 63.63 | 0.00 | - | 2 | 22 | 16.99% |
| QQQ230915P00355000 | 2022-11-03 10:27AM EST | 2023-09-15 | 92.82 | 63.59 | 64.61 | 0.00 | - | 2 | 694 | 16.83% |
| QQQ231215P00355000 | 2022-11-23 2:37PM EST | 2023-12-15 | 69.29 | 64.41 | 66.05 | 0.00 | - | 1 | 5,525 | 16.95% |
| QQQ240119P00355000 | 2022-12-01 2:17PM EST | 2024-01-19 | 64.97 | 64.73 | 66.53 | 0.00 | - | 10 | 6,165 | 16.87% |
| QQQ240315P00355000 | 2022-11-25 12:57PM EST | 2024-03-15 | 71.35 | 65.69 | 67.63 | 0.00 | - | 30 | 30 | 17.13% |
| QQQ240621P00355000 | 2022-11-30 4:05PM EST | 2024-06-21 | 67.75 | 66.77 | 68.93 | 0.00 | - | 13 | 19 | 16.88% |
| QQQ241220P00355000 | 2022-11-04 1:13PM EST | 2024-12-20 | 96.43 | 69.08 | 71.87 | 0.00 | - | 40 | 1,279 | 17.01% |
| QQQ250117P00355000 | 2022-11-30 2:30PM EST | 2025-01-17 | 72.99 | 68.35 | 73.00 | 0.00 | - | 12 | 89 | 17.52% |
© 2022 Yahoo. Tutti i diritti riservati.
