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:367.00
Opzioni d'acquistoper11 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00367000 | 2023-12-07 2:01PM EST | 2023-12-11 | 23.71 | 25.01 | 25.16 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ231212C00367000 | 2023-12-08 12:15PM EST | 2023-12-12 | 22.69 | 25.08 | 25.24 | -0.94 | -3.98% | 10 | 6 | 29.69% |
| QQQ231213C00367000 | 2023-12-07 10:34AM EST | 2023-12-13 | 22.76 | 21.88 | 22.14 | 0.00 | - | - | - | 0.00% |
| QQQ231215C00367000 | 2023-12-08 3:41PM EST | 2023-12-15 | 25.92 | 25.41 | 25.57 | +1.91 | +7.96% | 14 | 2,788 | 30.52% |
| QQQ231222C00367000 | 2023-12-07 3:58PM EST | 2023-12-22 | 24.10 | 25.50 | 25.72 | -0.41 | -1.67% | 1 | 292 | 23.16% |
| QQQ231229C00367000 | 2023-12-08 3:37PM EST | 2023-12-29 | 26.54 | 26.05 | 26.22 | +1.45 | +5.78% | 6 | 3,098 | 22.30% |
| QQQ240105C00367000 | 2023-12-08 2:02PM EST | 2024-01-05 | 26.66 | 26.75 | 26.93 | +6.28 | +30.81% | 3 | 6 | 22.58% |
| QQQ240112C00367000 | 2023-12-08 9:45AM EST | 2024-01-12 | 27.40 | 27.61 | 27.82 | +2.43 | +9.73% | 2 | 3 | 23.29% |
| QQQ240119C00367000 | 2023-12-07 12:38PM EST | 2024-01-19 | 28.63 | 28.28 | 28.49 | +1.18 | +4.30% | 1 | 2,820 | 23.18% |
| QQQ240216C00367000 | 2023-12-08 10:52AM EST | 2024-02-16 | 31.95 | 31.70 | 31.92 | +2.44 | +8.27% | 11 | 19 | 24.66% |
| QQQ240315C00367000 | 2023-12-04 9:45AM EST | 2024-03-15 | 30.30 | 34.71 | 34.93 | 0.00 | - | 2 | 1,193 | 25.33% |
| QQQ240621C00367000 | 2023-11-21 2:12PM EST | 2024-06-21 | 42.45 | 44.02 | 44.29 | 0.00 | - | 4 | 310 | 27.12% |
| QQQ240628C00367000 | 2023-11-29 10:17AM EST | 2024-06-28 | 43.76 | 44.29 | 44.57 | -1.46 | -3.23% | 1 | 6 | 26.91% |
| QQQ240930C00367000 | 2023-12-01 9:53AM EST | 2024-09-30 | 49.01 | 51.66 | 52.15 | 0.00 | - | 38 | 43 | 28.08% |
Opzioni Putper11 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00367000 | 2023-12-08 4:14PM EST | 2023-12-11 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 354 | 354 | 29.30% |
| QQQ231212P00367000 | 2023-12-08 11:49AM EST | 2023-12-12 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 246 | 129 | 26.56% |
| QQQ231213P00367000 | 2023-12-08 2:45PM EST | 2023-12-13 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 55 | 68 | 25.39% |
| QQQ231214P00367000 | 2023-12-08 3:58PM EST | 2023-12-14 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 96 | 60 | 24.71% |
| QQQ231215P00367000 | 2023-12-08 3:42PM EST | 2023-12-15 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 188 | 9,450 | 23.73% |
| QQQ231222P00367000 | 2023-12-08 3:44PM EST | 2023-12-22 | 0.30 | 0.29 | 0.30 | -0.23 | -43.40% | 55 | 953 | 20.34% |
| QQQ231229P00367000 | 2023-12-08 2:58PM EST | 2023-12-29 | 0.53 | 0.52 | 0.54 | -0.30 | -36.14% | 35 | 1,070 | 18.84% |
| QQQ240105P00367000 | 2023-12-08 3:53PM EST | 2024-01-05 | 0.82 | 0.82 | 0.84 | -0.42 | -33.87% | 83 | 158 | 18.19% |
| QQQ240112P00367000 | 2023-12-08 3:58PM EST | 2024-01-12 | 1.23 | 1.22 | 1.25 | -0.44 | -26.35% | 82 | 16 | 18.17% |
| QQQ240119P00367000 | 2023-12-08 4:05PM EST | 2024-01-19 | 1.58 | 1.56 | 1.58 | -0.48 | -23.30% | 151 | 5,255 | 17.82% |
| QQQ240216P00367000 | 2023-12-08 3:47PM EST | 2024-02-16 | 3.38 | 3.37 | 3.43 | -0.63 | -15.71% | 170 | 337 | 18.20% |
| QQQ240315P00367000 | 2023-12-08 2:52PM EST | 2024-03-15 | 4.95 | 4.96 | 5.00 | -1.58 | -24.20% | 2 | 3,129 | 18.07% |
| QQQ240621P00367000 | 2023-12-08 9:30AM EST | 2024-06-21 | 11.04 | 9.92 | 10.03 | -1.06 | -8.76% | 1 | 5,310 | 18.20% |
| QQQ240628P00367000 | 2023-12-07 11:15AM EST | 2024-06-28 | 11.53 | 10.22 | 10.38 | 0.00 | - | 7 | 118 | 18.23% |
| QQQ240930P00367000 | 2023-11-10 3:06PM EST | 2024-09-30 | 19.22 | 14.01 | 14.28 | 0.00 | - | - | 21 | 18.24% |
© 2023 Yahoo. Tutti i diritti riservati.