Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EST
Dopo ore:
Prezzo d'esercizio:365.00
Opzioni d'acquistoper28 novembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221202C00365000 | 2022-10-26 12:50PM EST | 2022-12-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 54.69% |
| QQQ221209C00365000 | 2022-11-01 11:59AM EST | 2022-12-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 0 | 41.02% |
| QQQ221216C00365000 | 2022-11-22 2:56PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 0 | 33.59% |
| QQQ221223C00365000 | 2022-11-21 9:58AM EST | 2022-12-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 0 | 30.86% |
| QQQ221230C00365000 | 2022-11-25 12:26PM EST | 2022-12-30 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 145 | 1,443 | 28.71% |
| QQQ230120C00365000 | 2022-11-25 9:51AM EST | 2023-01-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 213 | 0 | 24.51% |
| QQQ230217C00365000 | 2022-11-22 2:09PM EST | 2023-02-17 | 0.21 | 0.19 | 0.22 | 0.00 | - | 14 | 0 | 23.58% |
| QQQ230317C00365000 | 2022-11-25 12:59PM EST | 2023-03-17 | 0.47 | 0.45 | 0.48 | -0.04 | -7.84% | 1 | 0 | 23.10% |
| QQQ230331C00365000 | 2022-11-22 12:57PM EST | 2023-03-31 | 0.65 | 0.63 | 0.69 | 0.00 | - | 5 | 0 | 23.23% |
| QQQ230616C00365000 | 2022-11-25 9:49AM EST | 2023-06-16 | 2.49 | 2.28 | 2.54 | -0.21 | -7.78% | 1 | 3,881 | 24.38% |
| QQQ230630C00365000 | 2022-11-11 1:27PM EST | 2023-06-30 | 4.10 | 2.65 | 2.83 | 0.00 | - | 10 | 0 | 24.27% |
| QQQ230915C00365000 | 2022-11-11 2:35PM EST | 2023-09-15 | 7.14 | 5.30 | 5.55 | 0.00 | - | 3 | 94 | 25.47% |
| QQQ230929C00365000 | 2022-11-21 11:54AM EST | 2023-09-29 | 5.85 | 5.77 | 6.08 | 0.00 | - | 1 | 0 | 25.66% |
| QQQ231215C00365000 | 2022-11-14 1:37PM EST | 2023-12-15 | 11.10 | 8.81 | 9.23 | 0.00 | - | 5 | 0 | 26.69% |
| QQQ240119C00365000 | 2022-11-25 10:30AM EST | 2024-01-19 | 10.45 | 10.07 | 10.49 | +1.05 | +11.17% | 1 | 0 | 26.88% |
| QQQ240315C00365000 | 2022-11-21 11:32AM EST | 2024-03-15 | 12.10 | 12.37 | 12.92 | 0.00 | - | 1 | 0 | 27.54% |
| QQQ240621C00365000 | 2022-10-27 11:49AM EST | 2024-06-21 | 15.05 | 15.96 | 16.55 | 0.00 | - | 1 | 0 | 28.03% |
| QQQ241220C00365000 | 2022-11-22 11:39AM EST | 2024-12-20 | 21.14 | 22.49 | 23.28 | 0.00 | - | 25 | 0 | 28.92% |
| QQQ250117C00365000 | 2022-11-18 9:31AM EST | 2025-01-17 | 25.34 | 21.50 | 26.50 | 0.00 | - | 1 | 0 | 30.44% |
Opzioni Putper28 novembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221202P00365000 | 2022-11-10 9:41AM EST | 2022-12-02 | 91.16 | 77.86 | 78.43 | 0.00 | - | 10 | 0 | 69.92% |
| QQQ221209P00365000 | 2022-11-04 2:19PM EST | 2022-12-09 | 101.36 | 77.87 | 78.41 | 0.00 | - | 1 | 0 | 61.47% |
| QQQ221216P00365000 | 2022-11-23 12:29PM EST | 2022-12-16 | 77.69 | 77.79 | 78.49 | 0.00 | - | 1 | 0 | 52.00% |
| QQQ221230P00365000 | 2022-11-23 11:27AM EST | 2022-12-30 | 76.50 | 78.15 | 78.52 | 0.00 | - | 2 | 0 | 40.77% |
| QQQ230120P00365000 | 2022-11-23 9:36AM EST | 2023-01-20 | 78.30 | 77.85 | 78.45 | 0.00 | - | 4 | 0 | 31.35% |
| QQQ230217P00365000 | 2022-11-04 2:27PM EST | 2023-02-17 | 101.60 | 77.88 | 78.43 | 0.00 | - | 3 | 0 | 25.42% |
| QQQ230317P00365000 | 2022-11-23 11:16AM EST | 2023-03-17 | 75.71 | 76.00 | 80.28 | 0.00 | - | 1 | 0 | 31.68% |
| QQQ230331P00365000 | 2022-09-28 3:02PM EST | 2023-03-31 | 84.84 | 83.19 | 83.67 | 0.00 | - | 22 | 0 | 39.04% |
| QQQ230616P00365000 | 2022-11-25 9:39AM EST | 2023-06-16 | 77.71 | 77.70 | 78.59 | -3.07 | -3.80% | 1 | 0 | 17.46% |
| QQQ230630P00365000 | 2022-11-09 2:39PM EST | 2023-06-30 | 101.00 | 77.87 | 78.48 | 0.00 | - | 2 | 0 | 16.24% |
| QQQ230915P00365000 | 2022-11-03 10:46AM EST | 2023-09-15 | 102.13 | 77.77 | 79.04 | 0.00 | - | 16 | 0 | 16.31% |
| QQQ230929P00365000 | 2022-11-02 8:49AM EST | 2023-09-29 | 90.51 | 77.83 | 79.15 | 0.00 | - | - | 0 | 16.29% |
| QQQ231215P00365000 | 2022-11-23 10:07AM EST | 2023-12-15 | 77.30 | 78.18 | 79.93 | 0.00 | - | 1 | 0 | 16.43% |
| QQQ240119P00365000 | 2022-11-22 11:23AM EST | 2024-01-19 | 82.52 | 78.37 | 80.16 | 0.00 | - | 2 | 5,612 | 16.19% |
| QQQ240315P00365000 | 2022-11-01 8:48AM EST | 2024-03-15 | 86.83 | 78.51 | 80.78 | 0.00 | - | - | 0 | 16.25% |
| QQQ240621P00365000 | 2022-10-17 11:02AM EST | 2024-06-21 | 96.41 | 83.46 | 85.88 | 0.00 | - | 3 | 15 | 20.57% |
| QQQ241220P00365000 | 2022-11-18 3:50PM EST | 2024-12-20 | 83.78 | 80.55 | 83.44 | 0.00 | - | 8 | 0 | 15.77% |
| QQQ250117P00365000 | 2022-11-21 1:26PM EST | 2025-01-17 | 86.59 | 80.13 | 84.50 | 0.00 | - | 1 | 0 | 16.45% |
© 2022 Yahoo. Tutti i diritti riservati.
