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:365.00
Opzioni d'acquistoper23 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220523C00365000 | 2022-05-17 12:55PM EDT | 2022-05-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 316 | 100.00% |
| QQQ220525C00365000 | 2022-05-19 11:23AM EDT | 2022-05-25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,313 | 75.00% |
| QQQ220527C00365000 | 2022-05-19 3:30PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 377 | 60.94% |
| QQQ220531C00365000 | 2022-05-16 2:08PM EDT | 2022-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 221 | 50.39% |
| QQQ220601C00365000 | 2022-05-20 3:26PM EDT | 2022-06-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 906 | 48.05% |
| QQQ220603C00365000 | 2022-05-20 10:28AM EDT | 2022-06-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 282 | 44.14% |
| QQQ220610C00365000 | 2022-05-18 3:11PM EDT | 2022-06-10 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 206 | 37.11% |
| QQQ220617C00365000 | 2022-05-20 4:08PM EDT | 2022-06-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 470 | 18,881 | 34.38% |
| QQQ220624C00365000 | 2022-05-12 1:49PM EDT | 2022-06-24 | 0.22 | 0.07 | 0.09 | 0.00 | - | 2 | 109 | 32.23% |
| QQQ220630C00365000 | 2022-05-20 3:31PM EDT | 2022-06-30 | 0.11 | 0.11 | 0.12 | 0.00 | - | 19 | 1,056 | 30.76% |
| QQQ220715C00365000 | 2022-05-20 4:14PM EDT | 2022-07-15 | 0.19 | 0.19 | 0.22 | -0.03 | -13.64% | 143 | 1,637 | 28.52% |
| QQQ220819C00365000 | 2022-05-20 12:34PM EDT | 2022-08-19 | 0.43 | 0.45 | 0.57 | -0.13 | -23.21% | 4 | 549 | 25.98% |
| QQQ220916C00365000 | 2022-05-20 10:08AM EDT | 2022-09-16 | 0.77 | 0.84 | 0.89 | -0.17 | -18.09% | 43 | 31,960 | 24.67% |
| QQQ220930C00365000 | 2022-05-20 3:59PM EDT | 2022-09-30 | 1.06 | 1.02 | 1.14 | -0.13 | -10.92% | 3 | 217 | 24.54% |
| QQQ221216C00365000 | 2022-05-20 12:48PM EDT | 2022-12-16 | 2.37 | 2.67 | 2.91 | -1.13 | -32.29% | 4 | 2,343 | 24.43% |
| QQQ221230C00365000 | 2022-05-20 3:51PM EDT | 2022-12-30 | 3.05 | 2.90 | 3.18 | -0.25 | -7.58% | 51 | 325 | 24.24% |
| QQQ230120C00365000 | 2022-05-20 1:29PM EDT | 2023-01-20 | 3.13 | 3.47 | 3.76 | -1.06 | -25.30% | 39 | 1,996 | 24.31% |
| QQQ230317C00365000 | 2022-05-16 11:06AM EDT | 2023-03-17 | 7.79 | 5.10 | 5.71 | 0.00 | - | 1,822 | 1,608 | 25.00% |
| QQQ230331C00365000 | 2022-05-13 12:20PM EDT | 2023-03-31 | 9.55 | 5.40 | 6.05 | 0.00 | - | 3 | 37 | 24.92% |
| QQQ230616C00365000 | 2022-05-20 2:33PM EDT | 2023-06-16 | 6.89 | 7.70 | 8.34 | -2.61 | -27.47% | 4 | 3,788 | 25.05% |
| QQQ231215C00365000 | 2022-05-20 12:06PM EDT | 2023-12-15 | 12.48 | 13.16 | 14.06 | -2.72 | -17.89% | 22 | 3,129 | 25.64% |
| QQQ240119C00365000 | 2022-05-20 1:25PM EDT | 2024-01-19 | 13.00 | 14.14 | 15.08 | -2.76 | -17.51% | 20 | 533 | 25.69% |
Opzioni Putper23 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220523P00365000 | 2022-04-28 4:02PM EDT | 2022-05-23 | 77.62 | 76.66 | 77.11 | +36.97 | +90.95% | 1 | 6 | 174.02% |
| QQQ220525P00365000 | 2022-04-19 1:37PM EDT | 2022-05-25 | 22.92 | 74.92 | 75.35 | 0.00 | - | - | 0 | 0.00% |
| QQQ220527P00365000 | 2022-05-10 11:00AM EDT | 2022-05-27 | 60.30 | 76.67 | 77.11 | 0.00 | - | 34 | 9 | 100.64% |
| QQQ220531P00365000 | 2022-05-16 12:02AM EDT | 2022-05-31 | 66.05 | 76.67 | 77.10 | 0.00 | - | 1 | 0 | 77.83% |
| QQQ220601P00365000 | 2022-05-09 3:04PM EDT | 2022-06-01 | 65.59 | 76.66 | 77.11 | 0.00 | - | 10 | 0 | 74.22% |
| QQQ220603P00365000 | 2022-05-13 9:39AM EDT | 2022-06-03 | 69.24 | 76.66 | 77.11 | 0.00 | - | 29 | 0 | 68.26% |
| QQQ220610P00365000 | 2022-05-16 11:28AM EDT | 2022-06-10 | 67.00 | 76.66 | 77.11 | 0.00 | - | 11 | 0 | 55.05% |
| QQQ220617P00365000 | 2022-05-20 12:59PM EDT | 2022-06-17 | 82.75 | 76.64 | 77.14 | +10.59 | +14.68% | 5 | 32,891 | 50.78% |
| QQQ220624P00365000 | 2022-05-16 12:05AM EDT | 2022-06-24 | 62.64 | 76.86 | 77.46 | 0.00 | - | - | 2 | 48.39% |
| QQQ220630P00365000 | 2022-05-20 10:14AM EDT | 2022-06-30 | 75.03 | 76.89 | 77.49 | +0.23 | +0.31% | 148 | 432 | 44.87% |
| QQQ220701P00365000 | 2022-05-19 12:29PM EDT | 2022-07-01 | 72.83 | 76.87 | 77.50 | 0.00 | - | 7 | 9 | 44.40% |
| QQQ220715P00365000 | 2022-05-20 9:41AM EDT | 2022-07-15 | 72.89 | 76.94 | 77.54 | +11.60 | +18.93% | 1 | 101 | 38.61% |
| QQQ220819P00365000 | 2022-05-12 3:05PM EDT | 2022-08-19 | 75.77 | 76.95 | 77.80 | 0.00 | - | 1 | 26 | 31.51% |
| QQQ220916P00365000 | 2022-05-20 1:00PM EDT | 2022-09-16 | 83.50 | 77.16 | 77.87 | +9.07 | +12.19% | 9 | 4,328 | 27.82% |
| QQQ220930P00365000 | 2022-05-20 3:00PM EDT | 2022-09-30 | 82.81 | 77.28 | 78.05 | +10.43 | +14.41% | 296 | 253 | 26.99% |
| QQQ221216P00365000 | 2022-05-20 10:22AM EDT | 2022-12-16 | 76.92 | 77.99 | 79.03 | -0.04 | -0.05% | 1 | 2,161 | 24.01% |
| QQQ221230P00365000 | 2022-05-19 2:56PM EDT | 2022-12-30 | 74.47 | 78.09 | 79.17 | 0.00 | - | 6 | 91 | 23.57% |
| QQQ230120P00365000 | 2022-05-20 2:18PM EDT | 2023-01-20 | 85.02 | 78.35 | 79.49 | +8.54 | +11.17% | 7 | 3,141 | 23.20% |
| QQQ230317P00365000 | 2022-05-18 3:53PM EDT | 2023-03-17 | 78.28 | 78.86 | 80.65 | 0.00 | - | 1 | 48 | 22.92% |
| QQQ230331P00365000 | 2022-05-19 9:54AM EDT | 2023-03-31 | 79.61 | 79.00 | 80.84 | 0.00 | - | 1 | 1 | 22.71% |
| QQQ230616P00365000 | 2022-05-20 3:41PM EDT | 2023-06-16 | 81.93 | 79.98 | 81.75 | +2.11 | +2.64% | 45 | 3,496 | 21.58% |
| QQQ231215P00365000 | 2022-05-20 10:08AM EDT | 2023-12-15 | 80.99 | 81.86 | 84.23 | -1.01 | -1.23% | 3 | 1,650 | 20.34% |
| QQQ240119P00365000 | 2022-05-18 11:51AM EDT | 2024-01-19 | 77.04 | 82.18 | 84.66 | 0.00 | - | 5 | 311 | 20.14% |
© 2022 Yahoo. Tutti i diritti riservati.
