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:395.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00395000 | 2022-11-16 11:41AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,187 | 51.56% |
| QQQ221230C00395000 | 2022-10-24 3:03PM EST | 2022-12-30 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 529 | 38.28% |
| QQQ230120C00395000 | 2022-12-02 12:49PM EST | 2023-01-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 2,421 | 28.71% |
| QQQ230217C00395000 | 2022-11-28 11:06AM EST | 2023-02-17 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 139 | 25.39% |
| QQQ230317C00395000 | 2022-11-28 1:37PM EST | 2023-03-17 | 0.09 | 0.07 | 0.11 | 0.00 | - | 1 | 782 | 23.29% |
| QQQ230331C00395000 | 2022-11-04 8:57AM EST | 2023-03-31 | 0.15 | 0.09 | 0.15 | 0.00 | - | 1 | 46 | 22.73% |
| QQQ230616C00395000 | 2022-12-02 12:42PM EST | 2023-06-16 | 0.67 | 0.68 | 0.73 | -0.21 | -23.86% | 1 | 584 | 22.41% |
| QQQ230630C00395000 | 2022-12-01 9:41AM EST | 2023-06-30 | 1.04 | 0.78 | 0.93 | 0.00 | - | 3 | 117 | 22.62% |
| QQQ230915C00395000 | 2022-11-30 3:23PM EST | 2023-09-15 | 2.47 | 2.18 | 2.31 | 0.00 | - | 90 | 334 | 23.41% |
| QQQ231215C00395000 | 2022-12-01 1:11PM EST | 2023-12-15 | 5.08 | 4.39 | 4.70 | 0.00 | - | 2 | 335 | 24.54% |
| QQQ240119C00395000 | 2022-11-30 12:16PM EST | 2024-01-19 | 4.59 | 5.25 | 5.60 | 0.00 | - | 1 | 467 | 24.73% |
| QQQ240315C00395000 | 2022-11-11 12:06PM EST | 2024-03-15 | 7.70 | 6.99 | 7.49 | 0.00 | - | - | 3 | 25.45% |
| QQQ240621C00395000 | 2022-11-21 3:17PM EST | 2024-06-21 | 9.42 | 9.93 | 10.47 | 0.00 | - | 1 | 65 | 26.03% |
| QQQ241220C00395000 | 2022-10-27 8:50AM EST | 2024-12-20 | 14.71 | 14.90 | 15.69 | 0.00 | - | 5 | 0 | 26.58% |
| QQQ250117C00395000 | 2022-11-14 9:33AM EST | 2025-01-17 | 17.12 | 14.17 | 19.00 | 0.00 | - | 5 | 39 | 28.36% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00395000 | 2022-12-01 4:14PM EST | 2022-12-16 | 101.58 | 102.56 | 102.85 | 0.00 | - | 89 | 2 | 73.58% |
| QQQ221230P00395000 | 2022-09-29 8:47AM EST | 2022-12-30 | 122.04 | 113.21 | 113.62 | 0.00 | - | 4 | 0 | 121.31% |
| QQQ230120P00395000 | 2022-11-23 12:33PM EST | 2023-01-20 | 107.57 | 102.57 | 102.86 | 0.00 | - | 1 | 8 | 41.14% |
| QQQ230317P00395000 | 2022-11-03 1:12PM EST | 2023-03-17 | 133.37 | 102.54 | 102.88 | 0.00 | - | 190 | 0 | 28.21% |
| QQQ230331P00395000 | 2022-11-02 3:01PM EST | 2023-03-31 | 130.17 | 103.87 | 104.21 | 0.00 | - | 24 | 10 | 34.31% |
| QQQ230616P00395000 | 2022-11-09 4:01PM EST | 2023-06-16 | 132.07 | 102.50 | 102.91 | 0.00 | - | 207 | 2 | 20.89% |
| QQQ230630P00395000 | 2022-11-18 12:04PM EST | 2023-06-30 | 110.74 | 102.50 | 102.93 | 0.00 | - | 2 | 0 | 20.31% |
| QQQ230915P00395000 | 2022-11-02 1:24PM EST | 2023-09-15 | 117.83 | 102.00 | 103.23 | 0.00 | - | 204 | 0 | 18.85% |
| QQQ231215P00395000 | 2022-11-22 2:32PM EST | 2023-12-15 | 111.45 | 101.06 | 104.51 | 0.00 | - | 47 | 16 | 19.94% |
| QQQ240119P00395000 | 2022-11-30 2:57PM EST | 2024-01-19 | 105.71 | 101.94 | 103.40 | 0.00 | - | 1 | 19 | 16.32% |
| QQQ240621P00395000 | 2022-10-11 9:14AM EST | 2024-06-21 | 132.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| QQQ241220P00395000 | 2022-10-18 9:11AM EST | 2024-12-20 | 120.10 | 110.73 | 114.40 | 0.00 | - | 2 | 0 | 23.87% |
| QQQ250117P00395000 | 2022-09-27 9:12AM EST | 2025-01-17 | 118.24 | 116.00 | 120.66 | 0.00 | - | 2 | 14 | 27.89% |
© 2022 Yahoo. Tutti i diritti riservati.
