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:415.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00415000 | 2022-10-26 11:14AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 0 | 56.25% |
| QQQ221230C00415000 | 2022-10-28 12:51PM EST | 2022-12-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 41.41% |
| QQQ230120C00415000 | 2022-12-02 9:42AM EST | 2023-01-20 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 3,082 | 32.81% |
| QQQ230317C00415000 | 2022-11-29 11:26AM EST | 2023-03-17 | 0.05 | 0.04 | 0.07 | 0.00 | - | 2 | 646 | 25.24% |
| QQQ230331C00415000 | 2022-12-02 1:56PM EST | 2023-03-31 | 0.06 | 0.04 | 0.09 | -0.23 | -79.31% | 1 | 465 | 24.37% |
| QQQ230616C00415000 | 2022-12-02 3:09PM EST | 2023-06-16 | 0.32 | 0.29 | 0.35 | +0.04 | +14.29% | 59 | 8,571 | 22.56% |
| QQQ230630C00415000 | 2022-12-01 10:54AM EST | 2023-06-30 | 0.48 | 0.32 | 0.45 | 0.00 | - | 1,022 | 1,358 | 22.62% |
| QQQ230915C00415000 | 2022-12-02 3:14PM EST | 2023-09-15 | 1.27 | 1.14 | 1.27 | -0.19 | -13.01% | 313 | 1,249 | 23.11% |
| QQQ230929C00415000 | 2022-11-29 9:50AM EST | 2023-09-29 | 1.28 | 1.30 | 1.50 | 0.00 | - | 35 | 38 | 23.32% |
| QQQ231215C00415000 | 2022-12-02 10:04AM EST | 2023-12-15 | 2.77 | 2.65 | 2.88 | -0.21 | -7.05% | 3 | 2,006 | 24.00% |
| QQQ240119C00415000 | 2022-12-01 3:21PM EST | 2024-01-19 | 3.86 | 3.21 | 3.61 | 0.00 | - | 8 | 617 | 24.27% |
| QQQ240621C00415000 | 2022-12-01 9:50AM EST | 2024-06-21 | 8.11 | 6.89 | 7.36 | 0.00 | - | 4 | 27 | 25.33% |
| QQQ241220C00415000 | 2022-11-30 1:49PM EST | 2024-12-20 | 10.81 | 11.66 | 12.41 | 0.00 | - | 1 | 152 | 26.33% |
| QQQ250117C00415000 | 2022-11-11 10:38AM EST | 2025-01-17 | 12.80 | 10.14 | 15.00 | 0.00 | - | 1 | 1 | 27.79% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00415000 | 2022-12-02 3:03PM EST | 2022-12-16 | 122.57 | 122.56 | 122.85 | +1.01 | +0.83% | 21 | 0 | 83.59% |
| QQQ221230P00415000 | 2022-03-10 2:11PM EST | 2022-12-30 | 88.20 | 70.11 | 70.88 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230120P00415000 | 2022-11-09 10:09AM EST | 2023-01-20 | 147.04 | 122.57 | 122.86 | 0.00 | - | 9 | 0 | 46.63% |
| QQQ230317P00415000 | 2022-11-03 2:39PM EST | 2023-03-17 | 152.85 | 122.54 | 122.88 | 0.00 | - | 1 | 0 | 31.98% |
| QQQ230331P00415000 | 2022-06-27 10:27AM EST | 2023-03-31 | 120.49 | 107.67 | 111.21 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230616P00415000 | 2022-11-29 3:48PM EST | 2023-06-16 | 134.80 | 122.50 | 122.91 | 0.00 | - | 20 | 0 | 23.66% |
| QQQ230630P00415000 | 2022-11-11 10:14AM EST | 2023-06-30 | 130.29 | 122.48 | 122.93 | 0.00 | - | 20 | 0 | 23.01% |
| QQQ230915P00415000 | 2022-11-14 9:46AM EST | 2023-09-15 | 130.24 | 121.97 | 123.25 | 0.00 | - | 2 | 0 | 21.38% |
| QQQ231215P00415000 | 2022-11-25 11:07AM EST | 2023-12-15 | 127.28 | 121.96 | 123.35 | 0.00 | - | 1 | 0 | 19.04% |
| QQQ240119P00415000 | 2022-11-18 9:40AM EST | 2024-01-19 | 129.08 | 120.66 | 124.81 | 0.00 | - | 2 | 0 | 22.02% |
| QQQ240315P00415000 | 2022-11-03 10:42AM EST | 2024-03-15 | 152.65 | 121.44 | 123.58 | 0.00 | - | - | 0 | 17.82% |
| QQQ240621P00415000 | 2022-10-11 10:34AM EST | 2024-06-21 | 150.00 | 134.18 | 139.00 | 0.00 | - | 1 | 1 | 33.91% |
| QQQ241220P00415000 | 2022-11-29 11:20AM EST | 2024-12-20 | 135.28 | 120.98 | 124.22 | 0.00 | - | 1 | 1 | 15.42% |
| QQQ250117P00415000 | 2022-11-22 10:41AM EST | 2025-01-17 | 133.08 | 120.35 | 125.00 | 0.00 | - | 1 | 9 | 16.38% |
© 2022 Yahoo. Tutti i diritti riservati.
