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:368.00
Opzioni d'acquistoper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231204C00368000 | 2023-12-01 11:25AM EST | 2023-12-04 | 20.20 | 22.08 | 22.23 | +20.20 | - | 8 | 2 | 47.95% |
| QQQ231205C00368000 | 2023-12-01 10:00AM EST | 2023-12-05 | 19.59 | 22.06 | 22.35 | +19.59 | - | 1 | 0 | 42.14% |
| QQQ231206C00368000 | 2023-12-01 3:40PM EST | 2023-12-06 | 21.91 | 22.20 | 22.38 | +21.91 | - | 11 | 0 | 37.11% |
| QQQ231207C00368000 | 2023-11-28 1:57PM EST | 2023-12-07 | 21.88 | 22.39 | 22.58 | +21.88 | - | - | 1 | 36.30% |
| QQQ231208C00368000 | 2023-12-01 3:58PM EST | 2023-12-08 | 22.53 | 22.48 | 22.67 | +2.66 | +13.39% | 41 | 1,895 | 34.28% |
| QQQ231215C00368000 | 2023-12-01 1:15PM EST | 2023-12-15 | 22.95 | 23.16 | 23.36 | +1.04 | +4.75% | 68 | 2,231 | 28.22% |
| QQQ231222C00368000 | 2023-12-01 2:56PM EST | 2023-12-22 | 23.35 | 23.42 | 23.65 | +0.63 | +2.77% | 4 | 199 | 24.18% |
| QQQ231229C00368000 | 2023-11-30 9:40AM EST | 2023-12-29 | 23.26 | 24.00 | 24.21 | 0.00 | - | 1 | 1,194 | 23.00% |
| QQQ240105C00368000 | 2023-12-01 2:56PM EST | 2024-01-05 | 24.71 | 24.78 | 25.03 | -0.06 | -0.24% | 4 | 12 | 23.09% |
| QQQ240112C00368000 | 2023-12-01 10:41AM EST | 2024-01-12 | 23.07 | 25.73 | 25.97 | +23.07 | - | 2 | - | 23.54% |
| QQQ240119C00368000 | 2023-12-01 11:18AM EST | 2024-01-19 | 25.15 | 26.45 | 26.65 | +1.01 | +4.18% | 3 | 2,059 | 23.35% |
| QQQ240216C00368000 | 2023-11-29 10:15AM EST | 2024-02-16 | 31.77 | 29.95 | 30.19 | 0.00 | - | 1 | 24 | 24.68% |
| QQQ240315C00368000 | 2023-12-01 1:38PM EST | 2024-03-15 | 32.50 | 32.99 | 33.24 | +1.98 | +6.49% | 4 | 3,108 | 25.32% |
| QQQ240621C00368000 | 2023-12-01 3:43PM EST | 2024-06-21 | 42.37 | 42.39 | 42.74 | -1.83 | -4.14% | 1 | 865 | 27.18% |
| QQQ240628C00368000 | 2023-11-30 11:37AM EST | 2024-06-28 | 40.41 | 42.68 | 43.04 | 0.00 | - | 2 | 11 | 27.00% |
| QQQ240930C00368000 | 2023-11-28 10:24AM EST | 2024-09-30 | 49.72 | 49.92 | 50.78 | 0.00 | - | 1 | 11 | 28.26% |
Opzioni Putper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231204P00368000 | 2023-12-01 4:13PM EST | 2023-12-04 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 325 | 616 | 31.64% |
| QQQ231205P00368000 | 2023-12-01 12:22PM EST | 2023-12-05 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 10 | 157 | 27.34% |
| QQQ231206P00368000 | 2023-12-01 2:20PM EST | 2023-12-06 | 0.04 | 0.03 | 0.04 | +0.04 | - | 130 | 18 | 24.41% |
| QQQ231207P00368000 | 2023-12-01 3:55PM EST | 2023-12-07 | 0.06 | 0.05 | 0.06 | +0.06 | - | 350 | 64 | 23.15% |
| QQQ231208P00368000 | 2023-12-01 3:47PM EST | 2023-12-08 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 113 | 2,171 | 22.85% |
| QQQ231211P00368000 | 2023-12-01 3:44PM EST | 2023-12-11 | 0.14 | 0.12 | 0.13 | +0.14 | - | 169 | 155 | 19.48% |
| QQQ231215P00368000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.40 | 0.38 | 0.39 | -0.21 | -34.43% | 625 | 7,318 | 20.02% |
| QQQ231222P00368000 | 2023-12-01 4:05PM EST | 2023-12-22 | 0.76 | 0.76 | 0.78 | -0.31 | -28.97% | 35 | 1,726 | 19.10% |
| QQQ231229P00368000 | 2023-12-01 3:58PM EST | 2023-12-29 | 1.10 | 1.08 | 1.10 | -0.31 | -21.99% | 913 | 2,994 | 18.12% |
| QQQ240105P00368000 | 2023-12-01 3:54PM EST | 2024-01-05 | 1.53 | 1.48 | 1.50 | -0.25 | -14.04% | 73 | 57 | 17.76% |
| QQQ240112P00368000 | 2023-12-01 3:33PM EST | 2024-01-12 | 2.00 | 1.96 | 2.02 | +2.00 | - | 4 | - | 17.90% |
| QQQ240119P00368000 | 2023-12-01 4:02PM EST | 2024-01-19 | 2.44 | 2.36 | 2.38 | -0.31 | -11.27% | 221 | 2,859 | 17.56% |
| QQQ240216P00368000 | 2023-12-01 3:21PM EST | 2024-02-16 | 4.35 | 4.31 | 4.36 | -0.83 | -16.02% | 11 | 3,549 | 17.92% |
| QQQ240315P00368000 | 2023-11-30 12:50PM EST | 2024-03-15 | 6.55 | 5.92 | 5.96 | 0.00 | - | 5 | 9,470 | 17.78% |
| QQQ240621P00368000 | 2023-11-30 3:55PM EST | 2024-06-21 | 11.53 | 11.12 | 11.19 | 0.00 | - | 34 | 1,423 | 18.08% |
| QQQ240628P00368000 | 2023-11-29 10:06AM EST | 2024-06-28 | 10.84 | 11.40 | 11.58 | 0.00 | - | 6 | 93 | 18.15% |
| QQQ240930P00368000 | 2023-11-27 3:58PM EST | 2024-09-30 | 15.48 | 15.29 | 15.63 | 0.00 | - | 1 | 22 | 18.25% |
© 2023 Yahoo. Tutti i diritti riservati.