Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:356.00
Opzioni d'acquistoper23 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220523C00356000 | 2022-05-20 3:30PM EDT | 2022-05-23 | 0.01 | 0.00 | 0.02 | -0.43 | -97.73% | 500 | 125 | 95.31% |
| QQQ220525C00356000 | 2022-05-17 11:11AM EDT | 2022-05-25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 107 | 67.19% |
| QQQ220527C00356000 | 2022-05-18 3:54PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 336 | 55.47% |
| QQQ220531C00356000 | 2022-05-19 10:46AM EDT | 2022-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 408 | 45.70% |
| QQQ220603C00356000 | 2022-05-20 12:26PM EDT | 2022-06-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 624 | 39.84% |
| QQQ220610C00356000 | 2022-05-20 3:44PM EDT | 2022-06-10 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 21 | 441 | 35.55% |
| QQQ220617C00356000 | 2022-05-20 3:16PM EDT | 2022-06-17 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 5 | 1,567 | 32.81% |
| QQQ220630C00356000 | 2022-05-16 10:42AM EDT | 2022-06-30 | 0.17 | 0.17 | 0.19 | -0.31 | -64.58% | 10 | 353 | 29.79% |
| QQQ220715C00356000 | 2022-05-20 3:47PM EDT | 2022-07-15 | 0.31 | 0.30 | 0.33 | -0.17 | -35.42% | 12 | 1,371 | 27.64% |
| QQQ220819C00356000 | 2022-05-20 2:43PM EDT | 2022-08-19 | 0.65 | 0.72 | 0.83 | -0.55 | -45.83% | 1 | 40 | 25.53% |
| QQQ220916C00356000 | 2022-05-20 11:11AM EDT | 2022-09-16 | 1.25 | 1.27 | 1.33 | -0.47 | -27.33% | 27 | 1,156 | 24.66% |
| QQQ220930C00356000 | 2022-05-18 1:29PM EDT | 2022-09-30 | 2.49 | 1.53 | 1.68 | 0.00 | - | 1 | 225 | 24.62% |
| QQQ221216C00356000 | 2022-05-19 12:49PM EDT | 2022-12-16 | 4.57 | 3.72 | 3.99 | 0.00 | - | 2 | 108 | 24.81% |
| QQQ230331C00356000 | 2022-05-18 2:12PM EDT | 2023-03-31 | 9.02 | 6.94 | 7.66 | 0.00 | - | 1 | 200 | 25.35% |
Opzioni Putper23 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220523P00356000 | 2022-04-18 1:56PM EDT | 2022-05-23 | 19.48 | 65.97 | 66.32 | 0.00 | - | - | 0 | 0.00% |
| QQQ220527P00356000 | 2022-05-16 9:44AM EDT | 2022-05-27 | 56.36 | 67.67 | 68.11 | 0.00 | - | 1 | 0 | 91.99% |
| QQQ220603P00356000 | 2022-05-10 3:03PM EDT | 2022-06-03 | 52.29 | 67.66 | 68.11 | 0.00 | - | 1 | 0 | 62.40% |
| QQQ220617P00356000 | 2022-05-20 11:13AM EDT | 2022-06-17 | 69.41 | 67.66 | 68.16 | +4.66 | +7.20% | 13 | 663 | 46.75% |
| QQQ220630P00356000 | 2022-05-19 10:11AM EDT | 2022-06-30 | 64.61 | 67.97 | 68.55 | 0.00 | - | 2 | 764 | 41.64% |
| QQQ220715P00356000 | 2022-05-12 11:45AM EDT | 2022-07-15 | 65.47 | 68.04 | 68.65 | 0.00 | - | 1 | 49 | 36.15% |
| QQQ220819P00356000 | 2022-04-13 3:19PM EDT | 2022-08-19 | 25.23 | 56.38 | 56.89 | 0.00 | - | 81 | 82 | 0.00% |
| QQQ220916P00356000 | 2022-05-20 11:49AM EDT | 2022-09-16 | 70.22 | 68.53 | 69.25 | +2.11 | +3.10% | 2 | 1,069 | 26.99% |
| QQQ220930P00356000 | 2022-04-26 10:38AM EDT | 2022-09-30 | 43.80 | 68.73 | 69.50 | 0.00 | - | 1 | 172 | 26.33% |
| QQQ221216P00356000 | 2022-05-06 2:50PM EDT | 2022-12-16 | 54.70 | 69.91 | 70.93 | 0.00 | - | 3 | 23 | 24.11% |
© 2022 Yahoo. Tutti i diritti riservati.
