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:370.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221209C00370000 | 2022-11-10 12:55PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 57.81% |
| QQQ221216C00370000 | 2022-12-01 2:24PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,666 | 41.41% |
| QQQ221230C00370000 | 2022-11-30 3:27PM EST | 2022-12-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,714 | 30.66% |
| QQQ230120C00370000 | 2022-12-02 11:54AM EST | 2023-01-20 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 13 | 18,248 | 24.71% |
| QQQ230217C00370000 | 2022-12-01 9:34AM EST | 2023-02-17 | 0.15 | 0.09 | 0.13 | 0.00 | - | 10 | 733 | 22.56% |
| QQQ230317C00370000 | 2022-12-02 3:00PM EST | 2023-03-17 | 0.28 | 0.27 | 0.31 | -0.13 | -31.71% | 47 | 5,835 | 21.80% |
| QQQ230331C00370000 | 2022-12-02 2:47PM EST | 2023-03-31 | 0.41 | 0.41 | 0.48 | -0.13 | -24.07% | 23 | 295 | 21.99% |
| QQQ230616C00370000 | 2022-12-02 3:46PM EST | 2023-06-16 | 2.00 | 1.97 | 2.06 | -0.41 | -17.01% | 5 | 4,080 | 23.06% |
| QQQ230630C00370000 | 2022-12-01 1:14PM EST | 2023-06-30 | 2.68 | 2.26 | 2.41 | 0.00 | - | 9 | 1,135 | 23.18% |
| QQQ230915C00370000 | 2022-12-01 1:15PM EST | 2023-09-15 | 5.50 | 4.71 | 5.07 | 0.00 | - | 1 | 5,194 | 24.54% |
| QQQ230929C00370000 | 2022-11-28 3:22PM EST | 2023-09-29 | 4.45 | 5.11 | 5.57 | 0.00 | - | 1 | 3 | 24.70% |
| QQQ231215C00370000 | 2022-12-02 2:53PM EST | 2023-12-15 | 8.17 | 8.15 | 8.56 | -1.06 | -11.48% | 6 | 2,196 | 25.65% |
| QQQ240119C00370000 | 2022-12-01 1:48PM EST | 2024-01-19 | 10.42 | 9.35 | 9.80 | 0.00 | - | 18 | 3,013 | 25.86% |
| QQQ240621C00370000 | 2022-11-03 11:06AM EST | 2024-06-21 | 10.39 | 15.50 | 16.01 | 0.00 | - | 6 | 83 | 27.22% |
| QQQ241220C00370000 | 2022-12-01 10:47AM EST | 2024-12-20 | 22.97 | 22.15 | 22.98 | 0.00 | - | 45 | 105 | 28.29% |
| QQQ250117C00370000 | 2022-12-02 9:33AM EST | 2025-01-17 | 23.35 | 22.39 | 25.50 | +2.02 | +9.47% | 1 | 49 | 29.35% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00370000 | 2022-11-30 3:07PM EST | 2022-12-16 | 79.97 | 77.56 | 77.85 | 0.00 | - | 12 | 2 | 59.96% |
| QQQ221230P00370000 | 2022-10-31 2:35PM EST | 2022-12-30 | 91.57 | 76.37 | 76.74 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00370000 | 2022-12-02 3:25PM EST | 2023-01-20 | 77.09 | 77.58 | 77.89 | +1.61 | +2.13% | 480 | 299 | 34.03% |
| QQQ230217P00370000 | 2022-10-31 9:18AM EST | 2023-02-17 | 92.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230317P00370000 | 2022-11-30 3:56PM EST | 2023-03-17 | 77.18 | 77.57 | 77.91 | 0.00 | - | 920 | 901 | 23.34% |
| QQQ230331P00370000 | 2022-11-03 1:18PM EST | 2023-03-31 | 108.21 | 77.58 | 77.92 | 0.00 | - | 2 | 5 | 22.00% |
| QQQ230616P00370000 | 2022-12-02 11:11AM EST | 2023-06-16 | 80.45 | 77.62 | 78.03 | +3.04 | +3.93% | 2 | 101 | 17.79% |
| QQQ230630P00370000 | 2022-11-18 2:11PM EST | 2023-06-30 | 86.55 | 77.63 | 78.07 | 0.00 | - | 2 | 0 | 17.38% |
| QQQ230915P00370000 | 2022-12-01 12:22PM EST | 2023-09-15 | 77.56 | 77.25 | 78.43 | 0.00 | - | 2 | 191 | 16.22% |
| QQQ230929P00370000 | 2022-11-30 2:03PM EST | 2023-09-29 | 83.12 | 77.49 | 78.56 | 0.00 | - | 1 | 115 | 16.25% |
| QQQ231215P00370000 | 2022-12-02 9:52AM EST | 2023-12-15 | 81.75 | 77.70 | 79.04 | -4.54 | -5.26% | 2 | 2,107 | 15.68% |
| QQQ240119P00370000 | 2022-12-02 9:53AM EST | 2024-01-19 | 81.95 | 77.67 | 79.35 | -2.49 | -2.95% | 2 | 5,064 | 15.63% |
| QQQ240315P00370000 | 2022-11-22 12:09PM EST | 2024-03-15 | 87.21 | 77.86 | 80.11 | 0.00 | - | 2 | 6 | 15.96% |
| QQQ240621P00370000 | 2022-11-09 9:30AM EST | 2024-06-21 | 102.73 | 78.68 | 80.99 | 0.00 | - | 1 | 172 | 15.71% |
| QQQ241220P00370000 | 2022-12-02 3:48PM EST | 2024-12-20 | 81.98 | 80.26 | 83.21 | -13.02 | -13.71% | 5 | 426 | 15.88% |
| QQQ250117P00370000 | 2022-11-22 9:37AM EST | 2025-01-17 | 89.71 | 79.58 | 84.00 | 0.00 | - | 1 | 82 | 16.29% |
© 2022 Yahoo. Tutti i diritti riservati.
