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'acquistoper11 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00415000 | 2023-12-08 9:33AM EST | 2023-12-11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 395 | 95 | 23.44% |
| QQQ231212C00415000 | 2023-12-08 3:53PM EST | 2023-12-12 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 207 | 111 | 21.88% |
| QQQ231213C00415000 | 2023-12-08 3:07PM EST | 2023-12-13 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 1 | 35 | 20.51% |
| QQQ231215C00415000 | 2023-12-08 3:49PM EST | 2023-12-15 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 363 | 40,302 | 19.04% |
| QQQ231222C00415000 | 2023-12-08 3:22PM EST | 2023-12-22 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 118 | 424 | 15.87% |
| QQQ231229C00415000 | 2023-12-08 4:14PM EST | 2023-12-29 | 0.31 | 0.31 | 0.32 | -0.08 | -20.51% | 115 | 2,967 | 14.62% |
| QQQ240105C00415000 | 2023-12-08 2:58PM EST | 2024-01-05 | 0.61 | 0.55 | 0.57 | -0.04 | -6.15% | 493 | 480 | 14.42% |
| QQQ240112C00415000 | 2023-12-08 3:42PM EST | 2024-01-12 | 1.01 | 0.93 | 0.96 | -0.02 | -1.94% | 39 | 360 | 14.77% |
| QQQ240119C00415000 | 2023-12-08 4:03PM EST | 2024-01-19 | 1.29 | 1.27 | 1.30 | -0.11 | -7.86% | 656 | 7,598 | 14.74% |
| QQQ240126C00415000 | 2023-12-07 3:49PM EST | 2024-01-26 | 1.92 | 1.49 | 1.58 | 0.00 | - | - | - | 14.52% |
| QQQ240216C00415000 | 2023-12-08 4:02PM EST | 2024-02-16 | 3.61 | 3.54 | 3.59 | -0.04 | -1.10% | 879 | 5,242 | 16.46% |
| QQQ240315C00415000 | 2023-12-08 3:11PM EST | 2024-03-15 | 6.08 | 5.95 | 6.00 | +0.13 | +2.18% | 75 | 3,301 | 17.60% |
| QQQ240328C00415000 | 2023-12-08 2:15PM EST | 2024-03-28 | 7.01 | 6.91 | 7.02 | +0.02 | +0.29% | 1 | 1,238 | 17.91% |
| QQQ240621C00415000 | 2023-12-08 4:12PM EST | 2024-06-21 | 14.38 | 14.37 | 14.47 | +0.19 | +1.34% | 68 | 12,584 | 20.52% |
| QQQ240628C00415000 | 2023-12-08 1:46PM EST | 2024-06-28 | 14.62 | 14.68 | 14.83 | +0.38 | +2.67% | 22 | 1,039 | 20.49% |
| QQQ240920C00415000 | 2023-12-06 9:34AM EST | 2024-09-20 | 21.06 | 21.72 | 21.97 | +0.11 | +0.53% | 4 | 861 | 22.52% |
| QQQ240930C00415000 | 2023-12-07 11:42AM EST | 2024-09-30 | 22.40 | 22.05 | 22.35 | +0.87 | +4.04% | 3 | 77 | 22.41% |
| QQQ241220C00415000 | 2023-12-07 9:54AM EST | 2024-12-20 | 26.91 | 28.61 | 28.93 | 0.00 | - | 2 | 1,023 | 24.04% |
| QQQ250117C00415000 | 2023-12-08 1:06PM EST | 2025-01-17 | 30.17 | 30.15 | 30.43 | +0.42 | +1.41% | 9 | 1,546 | 24.11% |
| QQQ250620C00415000 | 2023-12-05 11:19AM EST | 2025-06-20 | 37.80 | 38.67 | 41.50 | 0.00 | - | 1 | 2,064 | 26.25% |
| QQQ251219C00415000 | 2023-11-28 1:20PM EST | 2025-12-19 | 49.20 | 49.16 | 51.65 | 0.00 | - | 1 | 98 | 27.35% |
| QQQ260116C00415000 | 2023-11-14 11:48AM EST | 2026-01-16 | 48.88 | 49.41 | 53.91 | 0.00 | - | 1 | 17 | 27.84% |
| QQQ260618C00415000 | 2023-12-01 9:37AM EST | 2026-06-18 | 57.00 | 56.50 | 61.00 | +1.23 | +2.21% | 22 | 4 | 28.29% |
Opzioni Putper11 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00415000 | 2023-12-08 3:04PM EST | 2023-12-11 | 22.61 | 22.90 | 23.03 | -1.44 | -5.99% | 13 | 0 | 35.35% |
| QQQ231214P00415000 | 2023-12-05 10:12AM EST | 2023-12-14 | 27.71 | 22.91 | 23.05 | 0.00 | - | - | 0 | 25.44% |
| QQQ231215P00415000 | 2023-12-08 2:34PM EST | 2023-12-15 | 22.88 | 22.89 | 23.04 | -1.68 | -6.84% | 7,000 | 2 | 23.34% |
| QQQ231229P00415000 | 2023-12-05 2:18PM EST | 2023-12-29 | 23.97 | 23.25 | 23.43 | -4.09 | -14.58% | 1 | 13 | 16.88% |
| QQQ240105P00415000 | 2023-12-08 11:31AM EST | 2024-01-05 | 24.29 | 23.31 | 23.50 | -3.53 | -12.69% | 10 | 6 | 15.03% |
| QQQ240112P00415000 | 2023-12-07 10:17AM EST | 2024-01-12 | 26.75 | 23.40 | 23.60 | 0.00 | - | 10 | 18 | 13.94% |
| QQQ240119P00415000 | 2023-12-07 3:32PM EST | 2024-01-19 | 24.97 | 23.48 | 23.68 | 0.00 | - | 26 | 224 | 13.06% |
| QQQ240126P00415000 | 2023-12-07 10:17AM EST | 2024-01-26 | 26.95 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240216P00415000 | 2023-12-07 3:14PM EST | 2024-02-16 | 25.72 | 24.13 | 24.35 | 0.00 | - | 6 | 231 | 12.01% |
| QQQ240315P00415000 | 2023-11-30 12:46PM EST | 2024-03-15 | 29.38 | 25.00 | 25.22 | 0.00 | - | 17 | 65 | 11.87% |
| QQQ240328P00415000 | 2023-12-05 3:21PM EST | 2024-03-28 | 29.77 | 25.47 | 25.70 | 0.00 | - | 1 | 111 | 11.95% |
| QQQ240621P00415000 | 2023-12-07 12:56PM EST | 2024-06-21 | 29.92 | 28.56 | 28.83 | 0.00 | - | 104 | 271 | 12.46% |
| QQQ240628P00415000 | 2023-11-30 2:41PM EST | 2024-06-28 | 32.48 | 28.82 | 29.10 | 0.00 | - | 2 | 119 | 12.52% |
| QQQ240920P00415000 | 2023-11-30 12:46PM EST | 2024-09-20 | 32.30 | 31.79 | 32.22 | -3.18 | -8.96% | 4 | 201 | 13.07% |
| QQQ240930P00415000 | 2023-11-21 1:49PM EST | 2024-09-30 | 35.10 | 32.03 | 32.50 | 0.00 | - | 2 | 14 | 13.07% |
| QQQ241220P00415000 | 2023-12-07 10:34AM EST | 2024-12-20 | 37.08 | 34.95 | 35.54 | 0.00 | - | 6 | 315 | 13.64% |
| QQQ250117P00415000 | 2023-12-08 12:45PM EST | 2025-01-17 | 36.56 | 35.68 | 36.27 | -3.10 | -7.82% | 2 | 115 | 13.63% |
| QQQ250620P00415000 | 2023-10-10 11:31AM EST | 2025-06-20 | 54.52 | 48.17 | 51.80 | 0.00 | - | 12 | 1,122 | 19.80% |
| QQQ251219P00415000 | 2023-12-06 3:27PM EST | 2025-12-19 | 48.36 | 43.25 | 45.23 | 0.00 | - | 31 | 1,881 | 14.23% |
| QQQ260116P00415000 | 2023-12-06 11:00AM EST | 2026-01-16 | 46.98 | 42.50 | 47.34 | 0.00 | - | 7 | 104 | 14.91% |
| QQQ260618P00415000 | 2023-11-24 11:59AM EST | 2026-06-18 | 48.62 | 45.50 | 49.99 | 0.00 | - | 2 | 2 | 14.70% |
© 2023 Yahoo. Tutti i diritti riservati.