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:400.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00400000 | 2022-12-01 12:39PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,939 | 51.56% |
| QQQ221230C00400000 | 2022-11-22 3:43PM EST | 2022-12-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,284 | 37.50% |
| QQQ230120C00400000 | 2022-12-02 10:08AM EST | 2023-01-20 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 36,022 | 29.69% |
| QQQ230217C00400000 | 2022-12-02 11:41AM EST | 2023-02-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 124 | 359 | 25.88% |
| QQQ230317C00400000 | 2022-12-02 3:32PM EST | 2023-03-17 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 3 | 7,094 | 23.58% |
| QQQ230331C00400000 | 2022-12-02 1:07PM EST | 2023-03-31 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 22 | 1,103 | 23.12% |
| QQQ230616C00400000 | 2022-12-02 3:59PM EST | 2023-06-16 | 0.57 | 0.52 | 0.61 | -0.13 | -18.57% | 2,535 | 11,503 | 22.45% |
| QQQ230630C00400000 | 2022-11-30 2:11PM EST | 2023-06-30 | 0.67 | 0.63 | 0.77 | 0.00 | - | 2 | 431 | 22.58% |
| QQQ230915C00400000 | 2022-12-02 11:04AM EST | 2023-09-15 | 1.85 | 1.86 | 1.99 | -0.42 | -18.50% | 21 | 858 | 23.32% |
| QQQ230929C00400000 | 2022-11-30 3:55PM EST | 2023-09-29 | 2.59 | 2.09 | 2.31 | 0.00 | - | 15 | 58 | 23.55% |
| QQQ231215C00400000 | 2022-12-02 4:00PM EST | 2023-12-15 | 4.10 | 4.05 | 4.16 | -0.35 | -7.87% | 1 | 13,703 | 24.38% |
| QQQ240119C00400000 | 2022-12-02 10:34AM EST | 2024-01-19 | 4.62 | 4.66 | 5.00 | -0.83 | -15.23% | 2,749 | 14,924 | 24.57% |
| QQQ240315C00400000 | 2022-12-01 9:46AM EST | 2024-03-15 | 7.40 | 6.28 | 6.77 | 0.00 | - | 2 | 3 | 25.27% |
| QQQ240621C00400000 | 2022-12-02 3:03PM EST | 2024-06-21 | 9.34 | 9.05 | 9.59 | -0.51 | -5.18% | 161 | 2,715 | 25.83% |
| QQQ241220C00400000 | 2022-11-29 9:44AM EST | 2024-12-20 | 13.18 | 14.52 | 15.31 | 0.00 | - | 1 | 397 | 26.88% |
| QQQ250117C00400000 | 2022-12-02 2:13PM EST | 2025-01-17 | 14.88 | 14.82 | 18.00 | -2.12 | -12.47% | 2 | 530 | 28.27% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00400000 | 2022-12-02 3:53PM EST | 2022-12-16 | 107.84 | 107.56 | 107.85 | +2.45 | +2.32% | 800 | 230 | 76.17% |
| QQQ221230P00400000 | 2022-11-29 2:19PM EST | 2022-12-30 | 119.20 | 107.59 | 107.82 | 0.00 | - | 1 | 4 | 52.88% |
| QQQ230120P00400000 | 2022-11-28 11:20AM EST | 2023-01-20 | 115.28 | 107.57 | 107.85 | 0.00 | - | 1 | 10 | 42.38% |
| QQQ230217P00400000 | 2022-11-25 10:07AM EST | 2023-02-17 | 112.68 | 107.54 | 107.87 | 0.00 | - | 1 | 0 | 33.99% |
| QQQ230317P00400000 | 2022-11-30 12:13PM EST | 2023-03-17 | 118.72 | 107.55 | 107.88 | 0.00 | - | 2 | 1 | 29.18% |
| QQQ230331P00400000 | 2022-11-30 12:24PM EST | 2023-03-31 | 119.54 | 107.53 | 107.88 | 0.00 | - | 2 | 1 | 27.41% |
| QQQ230616P00400000 | 2022-11-23 3:38PM EST | 2023-06-16 | 111.02 | 107.50 | 107.91 | 0.00 | - | 28 | 35 | 21.61% |
| QQQ230630P00400000 | 2022-11-14 9:43AM EST | 2023-06-30 | 114.90 | 107.50 | 107.93 | 0.00 | - | 2 | 0 | 21.01% |
| QQQ230915P00400000 | 2022-11-22 2:31PM EST | 2023-09-15 | 115.61 | 106.50 | 108.96 | 0.00 | - | 25 | 4 | 22.06% |
| QQQ230929P00400000 | 2022-11-02 8:49AM EST | 2023-09-29 | 125.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215P00400000 | 2022-11-30 3:31PM EST | 2023-12-15 | 108.52 | 107.29 | 108.13 | 0.00 | - | 38 | 17 | 16.61% |
| QQQ240119P00400000 | 2022-12-02 3:41PM EST | 2024-01-19 | 108.33 | 105.77 | 109.75 | +3.39 | +3.23% | 72 | 43 | 20.17% |
| QQQ240315P00400000 | 2022-11-03 12:53PM EST | 2024-03-15 | 137.63 | 106.48 | 108.56 | 0.00 | - | - | 0 | 16.29% |
| QQQ240621P00400000 | 2022-12-01 3:29PM EST | 2024-06-21 | 106.31 | 106.33 | 108.79 | 0.00 | - | 1 | 15 | 15.38% |
| QQQ241220P00400000 | 2022-12-01 3:29PM EST | 2024-12-20 | 106.81 | 106.33 | 109.65 | 0.00 | - | 1 | 5 | 14.87% |
| QQQ250117P00400000 | 2022-12-02 9:30AM EST | 2025-01-17 | 111.63 | 105.82 | 110.50 | +3.71 | +3.44% | 5 | 18 | 15.77% |
© 2022 Yahoo. Tutti i diritti riservati.
