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:420.00
Opzioni d'acquistoper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00420000 | 2022-11-18 3:20PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,576 | 57.81% |
| QQQ221230C00420000 | 2022-09-27 2:18PM EST | 2022-12-30 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,028 | 42.58% |
| QQQ230120C00420000 | 2022-11-30 2:19PM EST | 2023-01-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14,041 | 33.99% |
| QQQ230317C00420000 | 2022-12-02 9:49AM EST | 2023-03-17 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 8 | 2,859 | 25.59% |
| QQQ230331C00420000 | 2022-12-02 1:56PM EST | 2023-03-31 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 1 | 472 | 24.76% |
| QQQ230616C00420000 | 2022-12-02 3:26PM EST | 2023-06-16 | 0.27 | 0.21 | 0.29 | -0.05 | -15.62% | 2 | 3,058 | 22.58% |
| QQQ230630C00420000 | 2022-12-01 11:03AM EST | 2023-06-30 | 0.38 | 0.25 | 0.37 | 0.00 | - | 80 | 703 | 22.58% |
| QQQ230915C00420000 | 2022-12-02 9:43AM EST | 2023-09-15 | 1.03 | 0.96 | 1.08 | -0.15 | -12.71% | 1 | 878 | 23.00% |
| QQQ231215C00420000 | 2022-12-02 9:30AM EST | 2023-12-15 | 2.50 | 2.38 | 2.57 | +0.46 | +22.55% | 1 | 4,013 | 23.94% |
| QQQ240119C00420000 | 2022-12-01 4:00PM EST | 2024-01-19 | 3.29 | 2.84 | 3.24 | 0.00 | - | 1 | 3,473 | 24.20% |
| QQQ240621C00420000 | 2022-12-01 9:50AM EST | 2024-06-21 | 7.48 | 6.30 | 6.74 | 0.00 | - | 4 | 280 | 25.19% |
| QQQ241220C00420000 | 2022-11-29 2:47PM EST | 2024-12-20 | 9.28 | 10.83 | 11.55 | 0.00 | - | 10 | 184 | 26.16% |
| QQQ250117C00420000 | 2022-11-10 3:35PM EST | 2025-01-17 | 11.48 | 9.50 | 14.00 | 0.00 | - | 1 | 36 | 27.57% |
Opzioni Putper5 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00420000 | 2022-11-30 4:13PM EST | 2022-12-16 | 126.52 | 127.56 | 127.85 | 0.00 | - | 1 | 1 | 86.04% |
| QQQ221230P00420000 | 2022-09-08 11:11AM EST | 2022-12-30 | 123.35 | 150.46 | 151.20 | 0.00 | - | 6 | 2 | 182.91% |
| QQQ230120P00420000 | 2022-11-01 12:39PM EST | 2023-01-20 | 145.00 | 126.40 | 126.76 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230317P00420000 | 2022-10-27 9:26AM EST | 2023-03-17 | 142.50 | 132.78 | 133.49 | 0.00 | - | 2 | 0 | 55.94% |
| QQQ230331P00420000 | 2022-10-14 9:20AM EST | 2023-03-31 | 155.65 | 131.77 | 132.29 | 0.00 | - | 10 | 0 | 50.20% |
| QQQ230616P00420000 | 2022-11-29 10:40AM EST | 2023-06-16 | 137.06 | 127.50 | 127.91 | 0.00 | - | 2 | 0 | 24.33% |
| QQQ230630P00420000 | 2022-11-29 10:42AM EST | 2023-06-30 | 137.08 | 127.48 | 127.93 | 0.00 | - | 2 | 0 | 23.66% |
| QQQ230915P00420000 | 2022-11-02 9:57AM EST | 2023-09-15 | 145.93 | 128.29 | 130.91 | 0.00 | - | 152 | 0 | 29.59% |
| QQQ231215P00420000 | 2022-11-18 3:11PM EST | 2023-12-15 | 135.43 | 125.91 | 129.55 | 0.00 | - | 6 | 0 | 22.99% |
| QQQ240119P00420000 | 2022-12-02 3:41PM EST | 2024-01-19 | 127.09 | 127.01 | 128.13 | -0.58 | -0.45% | 70 | 43 | 17.88% |
| QQQ240621P00420000 | 2022-10-17 11:02AM EST | 2024-06-21 | 149.88 | 135.10 | 140.00 | 0.00 | - | 2 | 0 | 31.05% |
| QQQ241220P00420000 | 2022-11-25 9:44AM EST | 2024-12-20 | 132.62 | 125.66 | 129.11 | 0.00 | - | 2 | 0 | 15.62% |
| QQQ250117P00420000 | 2022-10-17 11:09AM EST | 2025-01-17 | 150.02 | 135.22 | 140.00 | 0.00 | - | 4 | 0 | 26.53% |
© 2022 Yahoo. Tutti i diritti riservati.
