Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:360.00
Opzioni d'acquistoper5 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231205C00360000 | 2023-12-04 2:11PM EST | 2023-12-05 | 25.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ231206C00360000 | 2023-11-29 11:20AM EST | 2023-12-06 | 30.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231207C00360000 | 2023-12-04 2:59PM EST | 2023-12-07 | 25.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ231208C00360000 | 2023-12-04 4:05PM EST | 2023-12-08 | 26.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QQQ231211C00360000 | 2023-12-04 3:56PM EST | 2023-12-11 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231213C00360000 | 2023-12-01 1:04PM EST | 2023-12-13 | 30.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215C00360000 | 2023-12-04 3:51PM EST | 2023-12-15 | 27.31 | 0.00 | 0.00 | 0.00 | - | 3,006 | 0 | 0.00% |
| QQQ231222C00360000 | 2023-12-04 2:16PM EST | 2023-12-22 | 26.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ231229C00360000 | 2023-12-04 3:34PM EST | 2023-12-29 | 27.46 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QQQ240105C00360000 | 2023-12-04 2:55PM EST | 2024-01-05 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240112C00360000 | 2023-12-01 11:50AM EST | 2024-01-12 | 32.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240119C00360000 | 2023-12-04 3:53PM EST | 2024-01-19 | 30.25 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| QQQ240216C00360000 | 2023-12-04 1:46PM EST | 2024-02-16 | 32.55 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| QQQ240315C00360000 | 2023-12-04 3:49PM EST | 2024-03-15 | 36.24 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| QQQ240328C00360000 | 2023-12-04 2:20PM EST | 2024-03-28 | 36.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621C00360000 | 2023-12-04 11:54AM EST | 2024-06-21 | 44.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240628C00360000 | 2023-12-01 3:54PM EST | 2024-06-28 | 48.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00360000 | 2023-12-01 12:55PM EST | 2024-09-20 | 56.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240930C00360000 | 2023-11-30 3:23PM EST | 2024-09-30 | 53.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241220C00360000 | 2023-12-04 10:58AM EST | 2024-12-20 | 57.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ250117C00360000 | 2023-12-04 4:02PM EST | 2025-01-17 | 60.73 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| QQQ250620C00360000 | 2023-12-04 11:37AM EST | 2025-06-20 | 68.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00360000 | 2023-11-29 2:25PM EST | 2025-12-19 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116C00360000 | 2023-11-29 9:40AM EST | 2026-01-16 | 85.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00360000 | 2023-11-29 12:47PM EST | 2026-06-18 | 90.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni Putper5 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231205P00360000 | 2023-12-04 3:30PM EST | 2023-12-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| QQQ231206P00360000 | 2023-12-04 2:33PM EST | 2023-12-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| QQQ231207P00360000 | 2023-12-04 4:09PM EST | 2023-12-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| QQQ231208P00360000 | 2023-12-04 4:06PM EST | 2023-12-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,409 | 0 | 12.50% |
| QQQ231211P00360000 | 2023-12-04 12:39PM EST | 2023-12-11 | 0.10 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| QQQ231212P00360000 | 2023-12-04 10:23AM EST | 2023-12-12 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ231213P00360000 | 2023-12-04 11:11AM EST | 2023-12-13 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ231214P00360000 | 2023-12-04 3:36PM EST | 2023-12-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| QQQ231215P00360000 | 2023-12-04 4:01PM EST | 2023-12-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6,106 | 0 | 6.25% |
| QQQ231222P00360000 | 2023-12-04 4:05PM EST | 2023-12-22 | 0.56 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| QQQ231229P00360000 | 2023-12-04 4:00PM EST | 2023-12-29 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3,675 | 0 | 6.25% |
| QQQ240105P00360000 | 2023-12-04 3:46PM EST | 2024-01-05 | 1.15 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 6.25% |
| QQQ240112P00360000 | 2023-12-04 12:57PM EST | 2024-01-12 | 1.60 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| QQQ240119P00360000 | 2023-12-04 4:02PM EST | 2024-01-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2,347 | 0 | 3.13% |
| QQQ240216P00360000 | 2023-12-04 4:00PM EST | 2024-02-16 | 3.72 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 3.13% |
| QQQ240315P00360000 | 2023-12-04 4:08PM EST | 2024-03-15 | 5.29 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| QQQ240328P00360000 | 2023-12-04 4:14PM EST | 2024-03-28 | 6.06 | 0.00 | 0.00 | 0.00 | - | 3,345 | 0 | 3.13% |
| QQQ240621P00360000 | 2023-12-04 2:33PM EST | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1,415 | 0 | 1.56% |
| QQQ240628P00360000 | 2023-12-04 1:39PM EST | 2024-06-28 | 10.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| QQQ240920P00360000 | 2023-12-04 10:59AM EST | 2024-09-20 | 15.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| QQQ240930P00360000 | 2023-12-01 1:08PM EST | 2024-09-30 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241220P00360000 | 2023-12-04 10:07AM EST | 2024-12-20 | 17.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| QQQ250117P00360000 | 2023-12-04 10:28AM EST | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250620P00360000 | 2023-11-29 3:12PM EST | 2025-06-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ251219P00360000 | 2023-11-15 3:51PM EST | 2025-12-19 | 25.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| QQQ260116P00360000 | 2023-11-27 1:50PM EST | 2026-01-16 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ260618P00360000 | 2023-12-04 10:41AM EST | 2026-06-18 | 30.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
© 2023 Yahoo. Tutti i diritti riservati.