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:405.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00405000 | 2022-12-01 3:35PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,010 | 53.13% |
| QQQ221230C00405000 | 2022-12-01 11:13AM EST | 2022-12-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 479 | 38.67% |
| QQQ230120C00405000 | 2022-12-02 11:14AM EST | 2023-01-20 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 285 | 6,666 | 30.86% |
| QQQ230217C00405000 | 2022-11-30 2:17PM EST | 2023-02-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 50 | 94 | 26.17% |
| QQQ230317C00405000 | 2022-11-29 11:26AM EST | 2023-03-17 | 0.08 | 0.05 | 0.08 | 0.00 | - | 2 | 1,001 | 24.07% |
| QQQ230331C00405000 | 2022-11-25 12:11PM EST | 2023-03-31 | 0.10 | 0.06 | 0.11 | 0.00 | - | 5 | 241 | 23.44% |
| QQQ230616C00405000 | 2022-12-02 2:17PM EST | 2023-06-16 | 0.45 | 0.41 | 0.49 | +0.09 | +25.00% | 4 | 607 | 22.36% |
| QQQ230630C00405000 | 2022-11-17 11:23AM EST | 2023-06-30 | 0.80 | 0.51 | 0.64 | 0.00 | - | 1 | 221 | 22.56% |
| QQQ230915C00405000 | 2022-11-22 1:09PM EST | 2023-09-15 | 1.77 | 1.58 | 1.72 | 0.00 | - | 1 | 580 | 23.26% |
| QQQ230929C00405000 | 2022-11-25 12:18PM EST | 2023-09-29 | 1.95 | 1.79 | 2.01 | 0.00 | - | 4 | 8 | 23.49% |
| QQQ231215C00405000 | 2022-11-22 1:53PM EST | 2023-12-15 | 3.66 | 3.42 | 3.70 | 0.00 | - | 2 | 112 | 24.27% |
| QQQ240119C00405000 | 2022-12-01 11:18AM EST | 2024-01-19 | 4.90 | 4.14 | 4.47 | 0.00 | - | 3 | 818 | 24.43% |
| QQQ240621C00405000 | 2022-12-01 11:44AM EST | 2024-06-21 | 9.47 | 8.28 | 8.78 | 0.00 | - | 1 | 189 | 25.65% |
| QQQ241220C00405000 | 2022-12-01 11:09AM EST | 2024-12-20 | 14.88 | 13.50 | 14.30 | 0.00 | - | 30 | 74 | 26.70% |
| QQQ250117C00405000 | 2022-11-16 3:30PM EST | 2025-01-17 | 14.80 | 12.04 | 17.00 | 0.00 | - | 5 | 44 | 28.14% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00405000 | 2022-12-02 3:03PM EST | 2022-12-16 | 112.56 | 112.56 | 112.85 | -9.58 | -7.84% | 39 | 0 | 78.71% |
| QQQ221230P00405000 | 2022-10-10 9:54AM EST | 2022-12-30 | 139.80 | 138.39 | 138.63 | 0.00 | - | 1 | 0 | 183.15% |
| QQQ230120P00405000 | 2022-12-02 3:23PM EST | 2023-01-20 | 112.06 | 112.57 | 112.86 | +0.10 | +0.09% | 8 | 10 | 43.95% |
| QQQ230217P00405000 | 2022-11-02 10:59AM EST | 2023-02-17 | 132.20 | 114.52 | 114.89 | 0.00 | - | 2 | 0 | 48.82% |
| QQQ230317P00405000 | 2022-11-03 12:58PM EST | 2023-03-17 | 142.83 | 112.55 | 112.88 | 0.00 | - | 50 | 0 | 30.13% |
| QQQ230331P00405000 | 2022-08-31 1:43PM EST | 2023-03-31 | 105.68 | 134.17 | 134.54 | 0.00 | - | 2 | 0 | 80.73% |
| QQQ230616P00405000 | 2022-12-02 9:46AM EST | 2023-06-16 | 115.75 | 112.50 | 112.91 | +0.19 | +0.16% | 1 | 1 | 22.30% |
| QQQ230630P00405000 | 2022-11-09 3:52PM EST | 2023-06-30 | 141.13 | 112.50 | 112.93 | 0.00 | - | 70 | 0 | 21.69% |
| QQQ230915P00405000 | 2022-11-08 11:51AM EST | 2023-09-15 | 133.07 | 111.99 | 113.24 | 0.00 | - | 2 | 0 | 20.14% |
| QQQ231215P00405000 | 2022-11-28 4:03PM EST | 2023-12-15 | 122.15 | 110.96 | 114.50 | 0.00 | - | 50 | 0 | 21.14% |
| QQQ240119P00405000 | 2022-12-01 12:30PM EST | 2024-01-19 | 111.75 | 111.94 | 113.43 | 0.00 | - | 2 | 2 | 17.47% |
| QQQ240315P00405000 | 2022-11-01 8:48AM EST | 2024-03-15 | 125.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00405000 | 2022-10-18 9:37AM EST | 2024-06-21 | 132.00 | 119.05 | 124.00 | 0.00 | - | 3 | 6 | 28.33% |
| QQQ241220P00405000 | 2022-11-14 11:02AM EST | 2024-12-20 | 118.94 | 111.03 | 114.40 | 0.00 | - | 1 | 1 | 14.91% |
| QQQ250117P00405000 | 2022-11-02 8:31AM EST | 2025-01-17 | 130.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
