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:385.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00385000 | 2022-11-16 12:18PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,905 | 47.66% |
| QQQ221230C00385000 | 2022-11-22 2:48PM EST | 2022-12-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 1,069 | 35.16% |
| QQQ230120C00385000 | 2022-12-01 9:34AM EST | 2023-01-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 179 | 2,636 | 26.56% |
| QQQ230217C00385000 | 2022-11-21 11:58AM EST | 2023-02-17 | 0.09 | 0.04 | 0.07 | 0.00 | - | 1 | 8 | 23.93% |
| QQQ230317C00385000 | 2022-11-30 3:03PM EST | 2023-03-17 | 0.18 | 0.12 | 0.15 | 0.00 | - | 7 | 7,972 | 22.44% |
| QQQ230331C00385000 | 2022-10-11 3:05PM EST | 2023-03-31 | 0.49 | 0.48 | 0.56 | 0.00 | - | 4 | 51 | 25.61% |
| QQQ230616C00385000 | 2022-11-30 3:43PM EST | 2023-06-16 | 1.25 | 1.03 | 1.12 | 0.00 | - | 22 | 1,116 | 22.64% |
| QQQ230630C00385000 | 2022-11-22 10:00AM EST | 2023-06-30 | 1.27 | 1.21 | 1.34 | 0.00 | - | 1 | 15 | 22.69% |
| QQQ230915C00385000 | 2022-11-30 1:13PM EST | 2023-09-15 | 2.42 | 2.93 | 3.23 | 0.00 | - | 91 | 398 | 23.89% |
| QQQ231215C00385000 | 2022-11-18 3:51PM EST | 2023-12-15 | 6.31 | 5.64 | 5.98 | 0.00 | - | 10 | 389 | 24.91% |
| QQQ240119C00385000 | 2022-12-02 3:21PM EST | 2024-01-19 | 6.98 | 6.63 | 7.01 | -0.60 | -7.92% | 2 | 1,725 | 25.10% |
| QQQ240315C00385000 | 2022-11-15 12:59PM EST | 2024-03-15 | 10.70 | 8.60 | 9.16 | 0.00 | - | 1 | 1 | 25.87% |
| QQQ240621C00385000 | 2022-11-11 1:19PM EST | 2024-06-21 | 13.20 | 11.88 | 12.45 | 0.00 | - | 1 | 335 | 26.47% |
| QQQ241220C00385000 | 2022-10-27 8:40AM EST | 2024-12-20 | 17.31 | 17.08 | 17.94 | 0.00 | - | 1 | 0 | 26.94% |
| QQQ250117C00385000 | 2022-11-30 12:24PM EST | 2025-01-17 | 16.50 | 16.59 | 21.50 | 0.00 | - | 22 | 8 | 28.80% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00385000 | 2022-12-01 4:14PM EST | 2022-12-16 | 91.58 | 92.56 | 92.85 | 0.00 | - | 46 | 0 | 68.26% |
| QQQ221230P00385000 | 2022-08-31 11:06AM EST | 2022-12-30 | 83.32 | 112.77 | 113.15 | 0.00 | - | 1 | 0 | 150.98% |
| QQQ230120P00385000 | 2022-12-01 12:38PM EST | 2023-01-20 | 91.60 | 92.57 | 92.86 | 0.00 | - | 1 | 5 | 38.23% |
| QQQ230317P00385000 | 2022-11-07 11:18AM EST | 2023-03-17 | 119.97 | 92.54 | 92.88 | 0.00 | - | 2 | 0 | 26.22% |
| QQQ230331P00385000 | 2022-11-15 1:18PM EST | 2023-03-31 | 94.37 | 92.55 | 92.88 | 0.00 | - | 1 | 0 | 24.63% |
| QQQ230616P00385000 | 2022-12-01 3:09PM EST | 2023-06-16 | 90.43 | 92.51 | 92.93 | 0.00 | - | 4 | 13 | 19.56% |
| QQQ230630P00385000 | 2022-11-11 10:20AM EST | 2023-06-30 | 99.61 | 92.51 | 92.95 | 0.00 | - | 2 | 0 | 19.02% |
| QQQ230915P00385000 | 2022-11-03 3:04PM EST | 2023-09-15 | 124.39 | 92.00 | 93.22 | 0.00 | - | 4 | 2 | 17.52% |
| QQQ231215P00385000 | 2022-11-08 1:14PM EST | 2023-12-15 | 110.82 | 92.11 | 93.48 | 0.00 | - | 8 | 18 | 16.14% |
| QQQ240119P00385000 | 2022-12-01 12:38PM EST | 2024-01-19 | 91.81 | 92.05 | 93.55 | 0.00 | - | 3 | 10 | 15.64% |
| QQQ240621P00385000 | 2022-10-31 11:34AM EST | 2024-06-21 | 107.20 | 99.08 | 102.44 | 0.00 | - | 1 | 31 | 24.35% |
| QQQ241220P00385000 | 2022-12-02 3:48PM EST | 2024-12-20 | 94.54 | 93.15 | 95.30 | -5.26 | -5.27% | 5 | 41 | 14.39% |
| QQQ250117P00385000 | 2022-11-22 9:50AM EST | 2025-01-17 | 104.54 | 92.09 | 96.50 | 0.00 | - | 1 | 1 | 15.52% |
© 2022 Yahoo. Tutti i diritti riservati.
