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'acquistoper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231204C00420000 | 2023-12-01 2:59PM EST | 2023-12-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 143 | 36.72% |
| QQQ231205C00420000 | 2023-12-01 3:37PM EST | 2023-12-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 47 | 29.69% |
| QQQ231206C00420000 | 2023-12-01 4:14PM EST | 2023-12-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 57 | 27.74% |
| QQQ231207C00420000 | 2023-12-01 2:33PM EST | 2023-12-07 | 0.02 | 0.01 | 0.02 | +0.02 | - | 1 | 345 | 24.81% |
| QQQ231208C00420000 | 2023-12-01 3:40PM EST | 2023-12-08 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 13 | 222 | 23.83% |
| QQQ231211C00420000 | 2023-11-29 10:29AM EST | 2023-12-11 | 0.04 | 0.02 | 0.03 | +0.04 | - | - | 1 | 19.34% |
| QQQ231212C00420000 | 2023-12-01 11:25AM EST | 2023-12-12 | 0.03 | 0.03 | 0.04 | +0.03 | - | 4 | 202 | 19.04% |
| QQQ231213C00420000 | 2023-12-01 3:03PM EST | 2023-12-13 | 0.05 | 0.04 | 0.05 | +0.05 | - | 1 | 0 | 18.75% |
| QQQ231214C00420000 | 2023-12-01 3:03PM EST | 2023-12-14 | 0.06 | 0.06 | 0.07 | +0.06 | - | 3 | 2 | 18.75% |
| QQQ231215C00420000 | 2023-12-01 3:52PM EST | 2023-12-15 | 0.07 | 0.06 | 0.07 | 0.00 | - | 297 | 26,247 | 17.97% |
| QQQ231222C00420000 | 2023-12-01 2:47PM EST | 2023-12-22 | 0.12 | 0.13 | 0.14 | +0.02 | +20.00% | 110 | 1,170 | 16.11% |
| QQQ231229C00420000 | 2023-12-01 4:04PM EST | 2023-12-29 | 0.23 | 0.23 | 0.24 | +0.03 | +15.00% | 40 | 2,580 | 15.19% |
| QQQ240105C00420000 | 2023-12-01 3:27PM EST | 2024-01-05 | 0.40 | 0.39 | 0.41 | +0.13 | +48.15% | 27 | 149 | 15.02% |
| QQQ240112C00420000 | 2023-12-01 4:04PM EST | 2024-01-12 | 0.67 | 0.63 | 0.71 | +0.67 | - | 8 | 8 | 15.44% |
| QQQ240119C00420000 | 2023-12-01 4:14PM EST | 2024-01-19 | 0.92 | 0.90 | 0.92 | +0.14 | +17.95% | 1,288 | 25,962 | 15.21% |
| QQQ240216C00420000 | 2023-12-01 4:04PM EST | 2024-02-16 | 2.59 | 2.57 | 2.60 | +0.27 | +11.64% | 742 | 1,922 | 16.49% |
| QQQ240315C00420000 | 2023-12-01 3:23PM EST | 2024-03-15 | 4.46 | 4.54 | 4.59 | +0.76 | +20.54% | 1,202 | 13,581 | 17.51% |
| QQQ240328C00420000 | 2023-12-01 3:56PM EST | 2024-03-28 | 5.37 | 5.35 | 5.44 | +0.92 | +20.67% | 78 | 578 | 17.76% |
| QQQ240621C00420000 | 2023-12-01 3:47PM EST | 2024-06-21 | 12.08 | 12.16 | 12.24 | +1.27 | +11.75% | 156 | 20,443 | 20.31% |
| QQQ240628C00420000 | 2023-11-30 9:42AM EST | 2024-06-28 | 12.00 | 12.43 | 12.58 | 0.00 | - | 4 | 350 | 20.28% |
| QQQ240920C00420000 | 2023-11-29 12:48PM EST | 2024-09-20 | 19.84 | 19.14 | 19.36 | 0.00 | - | 10 | 2,937 | 22.27% |
| QQQ240930C00420000 | 2023-12-01 12:51PM EST | 2024-09-30 | 19.79 | 19.47 | 19.81 | -0.31 | -1.54% | 7 | 47 | 22.23% |
| QQQ241220C00420000 | 2023-12-01 3:47PM EST | 2024-12-20 | 25.66 | 25.71 | 26.12 | +1.22 | +4.99% | 1 | 1,487 | 23.80% |
| QQQ250117C00420000 | 2023-12-01 1:58PM EST | 2025-01-17 | 26.99 | 27.18 | 27.57 | +1.36 | +5.31% | 40 | 2,528 | 23.87% |
| QQQ250620C00420000 | 2023-11-29 3:56PM EST | 2025-06-20 | 37.14 | 36.35 | 37.75 | 0.00 | - | 17 | 372 | 25.65% |
| QQQ251219C00420000 | 2023-11-28 2:21PM EST | 2025-12-19 | 46.78 | 45.57 | 48.25 | 0.00 | - | 22 | 167 | 27.03% |
| QQQ260116C00420000 | 2023-12-01 3:42PM EST | 2026-01-16 | 47.12 | 45.20 | 50.00 | +1.62 | +3.56% | 3 | 66 | 27.31% |
| QQQ260618C00420000 | 2023-11-30 1:58PM EST | 2026-06-18 | 53.25 | 52.50 | 57.00 | 0.00 | - | 9 | 17 | 27.78% |
Opzioni Putper4 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208P00420000 | 2023-11-21 9:36AM EST | 2023-12-08 | 31.20 | 29.76 | 30.05 | 0.00 | - | - | 0 | 0.00% |
| QQQ231211P00420000 | 2023-11-27 10:11AM EST | 2023-12-11 | 30.10 | 29.76 | 30.05 | +30.10 | - | - | 0 | 0.00% |
| QQQ231215P00420000 | 2023-12-01 2:59PM EST | 2023-12-15 | 29.92 | 29.83 | 30.00 | -3.30 | -9.93% | 5 | 4 | 0.00% |
| QQQ231229P00420000 | 2023-11-27 9:35AM EST | 2023-12-29 | 31.15 | 29.77 | 30.04 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00420000 | 2023-11-29 3:30PM EST | 2024-01-19 | 30.38 | 29.87 | 30.12 | 0.00 | - | 1,904 | 16 | 9.28% |
| QQQ240216P00420000 | 2023-12-01 3:20PM EST | 2024-02-16 | 30.66 | 30.27 | 30.51 | -2.71 | -8.12% | 34 | 1,805 | 10.28% |
| QQQ240315P00420000 | 2023-12-01 2:58PM EST | 2024-03-15 | 30.96 | 30.81 | 31.06 | -2.54 | -7.58% | 13 | 176 | 10.59% |
| QQQ240328P00420000 | 2023-11-30 10:46AM EST | 2024-03-28 | 34.03 | 31.11 | 31.38 | 0.00 | - | 2 | 38 | 10.77% |
| QQQ240621P00420000 | 2023-12-01 1:31PM EST | 2024-06-21 | 34.04 | 33.48 | 33.84 | -2.06 | -5.71% | 13 | 327 | 11.64% |
| QQQ240628P00420000 | 2023-12-01 11:01AM EST | 2024-06-28 | 36.09 | 33.70 | 34.07 | -0.24 | -0.66% | 4 | 327 | 11.71% |
| QQQ240920P00420000 | 2023-12-01 3:24PM EST | 2024-09-20 | 36.75 | 36.29 | 36.86 | +0.84 | +2.34% | 5 | 563 | 12.45% |
| QQQ240930P00420000 | 2023-11-24 10:00AM EST | 2024-09-30 | 36.99 | 36.45 | 37.22 | 0.00 | - | 2 | 7 | 12.55% |
| QQQ241220P00420000 | 2023-12-01 12:13PM EST | 2024-12-20 | 39.80 | 39.10 | 40.21 | +2.20 | +5.85% | 1 | 918 | 13.31% |
| QQQ250117P00420000 | 2023-12-01 3:27PM EST | 2025-01-17 | 40.12 | 39.80 | 40.87 | +2.02 | +5.30% | 10 | 2,639 | 13.29% |
| QQQ250620P00420000 | 2023-11-13 1:11PM EST | 2025-06-20 | 51.21 | 43.52 | 45.28 | 0.00 | - | 2 | 446 | 13.81% |
| QQQ251219P00420000 | 2023-11-29 2:32PM EST | 2025-12-19 | 47.64 | 47.37 | 49.27 | 0.00 | - | 43 | 153 | 13.90% |
| QQQ260116P00420000 | 2023-12-01 1:39PM EST | 2026-01-16 | 49.44 | 46.50 | 51.35 | +0.50 | +1.02% | 34 | 32 | 14.60% |
© 2023 Yahoo. Tutti i diritti riservati.